Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 850,200 |
16 Feb 2018 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 447,400 |
14 Feb 2018 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,992,200 |
13 Feb 2018 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 645,400 |
12 Feb 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,792,000 |
9 Feb 2018 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,072,600 |
8 Feb 2018 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,000,900 |
7 Feb 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 695,000 |
6 Feb 2018 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 2,227,100 |
5 Feb 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 510,700 |
2 Feb 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 514,000 |
30 Jan 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,062,800 |
29 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 899,000 |
26 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 357,000 |
25 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 480,000 |
24 Jan 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 728,000 |
23 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 788,900 |
22 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 632,200 |
19 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,318,000 |
18 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 710,800 |
17 Jan 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 501,600 |
16 Jan 2018 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,569,800 |
15 Jan 2018 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 343,100 |
12 Jan 2018 | MYR | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 218,100 |
11 Jan 2018 | MYR | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 663,500 |
10 Jan 2018 | MYR | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 4,036,000 |
9 Jan 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,351,200 |
8 Jan 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,027,200 |
5 Jan 2018 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 894,700 |