Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | MYR | 0.5769 | 0.5769 | 0.5673 | 0.5673 | 0.5673 | -0.019 (-3.27%) | 230,152 |
19 Mar 2018 | MYR | 0.5673 | 0.5865 | 0.5625 | 0.5865 | 0.5865 | +0.01 (+1.66%) | 158,184 |
16 Mar 2018 | MYR | 0.5769 | 0.5769 | 0.5769 | 0.5769 | 0.5769 | 0.0 (0.0%) | 1,040 |
15 Mar 2018 | MYR | 0.5673 | 0.5769 | 0.5625 | 0.5769 | 0.5769 | +0.005 (+0.84%) | 196,144 |
14 Mar 2018 | MYR | 0.5721 | 0.5721 | 0.5721 | 0.5721 | 0.5721 | -0.019 (-3.26%) | 52,000 |
13 Mar 2018 | MYR | 0.5721 | 0.5914 | 0.5673 | 0.5914 | 0.5914 | -0.005 (-0.81%) | 198,536 |
12 Mar 2018 | MYR | 0.5721 | 0.5962 | 0.5625 | 0.5962 | 0.5962 | +0.019 (+3.35%) | 157,144 |
9 Mar 2018 | MYR | 0.5769 | 0.5769 | 0.5577 | 0.5769 | 0.5769 | 0.0 (0.0%) | 248,768 |
8 Mar 2018 | MYR | 0.5577 | 0.5769 | 0.5577 | 0.5769 | 0.5769 | +0.014 (+2.56%) | 139,880 |
7 Mar 2018 | MYR | 0.5673 | 0.5721 | 0.5625 | 0.5625 | 0.5625 | -0.014 (-2.50%) | 280,696 |
6 Mar 2018 | MYR | 0.5817 | 0.5817 | 0.5673 | 0.5769 | 0.5769 | -0.005 (-0.83%) | 94,120 |
5 Mar 2018 | MYR | 0.5769 | 0.5865 | 0.5673 | 0.5817 | 0.5817 | -0.005 (-0.82%) | 398,112 |
2 Mar 2018 | MYR | 0.601 | 0.601 | 0.5769 | 0.5865 | 0.5865 | -0.015 (-2.41%) | 344,760 |
1 Mar 2018 | MYR | 0.6106 | 0.6106 | 0.601 | 0.601 | 0.601 | -0.01 (-1.57%) | 35,360 |
28 Feb 2018 | MYR | 0.6154 | 0.6154 | 0.601 | 0.6106 | 0.6106 | -0.005 (-0.78%) | 346,216 |
27 Feb 2018 | MYR | 0.6058 | 0.6298 | 0.601 | 0.6154 | 0.6154 | +0.029 (+4.93%) | 1,433,848 |
26 Feb 2018 | MYR | 0.5769 | 0.5914 | 0.5673 | 0.5865 | 0.5865 | +0.01 (+1.66%) | 378,664 |
23 Feb 2018 | MYR | 0.5673 | 0.5817 | 0.5673 | 0.5769 | 0.5769 | +0.01 (+1.69%) | 358,800 |
22 Feb 2018 | MYR | 0.5865 | 0.5865 | 0.5673 | 0.5673 | 0.5673 | -0.019 (-3.27%) | 476,008 |
21 Feb 2018 | MYR | 0.5721 | 0.5865 | 0.5721 | 0.5865 | 0.5865 | 0.0 (0.0%) | 404,664 |
20 Feb 2018 | MYR | 0.5721 | 0.5865 | 0.5673 | 0.5865 | 0.5865 | +0.019 (+3.38%) | 313,872 |
19 Feb 2018 | MYR | 0.5673 | 0.5865 | 0.5673 | 0.5673 | 0.5673 | 0.0 (0.0%) | 17,680 |
15 Feb 2018 | MYR | 0.5673 | 0.5673 | 0.5673 | 0.5673 | 0.5673 | 0.0 (0.0%) | 35,360 |
14 Feb 2018 | MYR | 0.5481 | 0.5865 | 0.5481 | 0.5673 | 0.5673 | 0.0 (0.0%) | 394,576 |
13 Feb 2018 | MYR | 0.5673 | 0.5769 | 0.5673 | 0.5673 | 0.5673 | 0.0 (0.0%) | 78,000 |
12 Feb 2018 | MYR | 0.5769 | 0.5769 | 0.5673 | 0.5673 | 0.5673 | -0.01 (-1.66%) | 34,528 |
9 Feb 2018 | MYR | 0.5625 | 0.5769 | 0.5577 | 0.5769 | 0.5769 | 0.0 (0.0%) | 121,680 |
8 Feb 2018 | MYR | 0.5817 | 0.5817 | 0.5721 | 0.5769 | 0.5769 | 0.0 (0.0%) | 159,952 |
7 Feb 2018 | MYR | 0.5865 | 0.5865 | 0.5769 | 0.5769 | 0.5769 | 0.0 (0.0%) | 192,400 |
6 Feb 2018 | MYR | 0.5817 | 0.5817 | 0.5721 | 0.5769 | 0.5769 | -0.024 (-4.01%) | 433,472 |