Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | MYR | 0.28 | 0.3 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 414,400 |
1 Mar 2018 | MYR | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 76,800 |
28 Feb 2018 | MYR | 0.29 | 0.295 | 0.265 | 0.265 | 0.265 | -0.025 (-8.62%) | 542,200 |
27 Feb 2018 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 155,900 |
26 Feb 2018 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 85,000 |
23 Feb 2018 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 151,000 |
22 Feb 2018 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
21 Feb 2018 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 58,200 |
20 Feb 2018 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 90,900 |
19 Feb 2018 | MYR | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 75,300 |
15 Feb 2018 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 15,000 |
14 Feb 2018 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 31,900 |
13 Feb 2018 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 159,100 |
12 Feb 2018 | MYR | 0.275 | 0.3 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 497,400 |
9 Feb 2018 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 275,200 |
8 Feb 2018 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
7 Feb 2018 | MYR | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 781,700 |
6 Feb 2018 | MYR | 0.3 | 0.3 | 0.28 | 0.295 | 0.295 | -0.01 (-3.28%) | 774,600 |
5 Feb 2018 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 336,400 |
2 Feb 2018 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 94,200 |
30 Jan 2018 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 766,200 |
29 Jan 2018 | MYR | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 83,100 |
26 Jan 2018 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 691,100 |
25 Jan 2018 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 182,000 |
24 Jan 2018 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 433,100 |
23 Jan 2018 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 129,100 |
22 Jan 2018 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 388,000 |
19 Jan 2018 | MYR | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 658,000 |
18 Jan 2018 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 648,400 |
17 Jan 2018 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 556,200 |