Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 0.665 | 0.69 | 0.625 | 0.65 | 0.65 | -0.005 (-0.76%) | 5,019,100 |
20 Sep 2018 | MYR | 0.57 | 0.655 | 0.57 | 0.655 | 0.655 | +0.08 (+13.91%) | 6,158,700 |
19 Sep 2018 | MYR | 0.57 | 0.59 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 1,306,000 |
18 Sep 2018 | MYR | 0.58 | 0.58 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 372,200 |
14 Sep 2018 | MYR | 0.56 | 0.58 | 0.555 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,853,600 |
13 Sep 2018 | MYR | 0.54 | 0.565 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 795,700 |
12 Sep 2018 | MYR | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,397,800 |
7 Sep 2018 | MYR | 0.585 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 840,100 |
6 Sep 2018 | MYR | 0.595 | 0.6 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 494,900 |
5 Sep 2018 | MYR | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,075,700 |
4 Sep 2018 | MYR | 0.575 | 0.605 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 1,320,000 |
3 Sep 2018 | MYR | 0.59 | 0.605 | 0.565 | 0.575 | 0.575 | -0.015 (-2.54%) | 1,353,400 |
30 Aug 2018 | MYR | 0.585 | 0.615 | 0.58 | 0.59 | 0.59 | -0.015 (-2.48%) | 1,682,800 |
29 Aug 2018 | MYR | 0.625 | 0.625 | 0.58 | 0.605 | 0.605 | -0.015 (-2.42%) | 2,153,200 |
28 Aug 2018 | MYR | 0.58 | 0.625 | 0.58 | 0.62 | 0.62 | +0.055 (+9.73%) | 7,193,700 |
27 Aug 2018 | MYR | 0.62 | 0.635 | 0.55 | 0.565 | 0.565 | -0.055 (-8.87%) | 3,525,200 |
24 Aug 2018 | MYR | 0.63 | 0.655 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 2,618,000 |
23 Aug 2018 | MYR | 0.635 | 0.67 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 5,508,400 |
21 Aug 2018 | MYR | 0.6 | 0.635 | 0.6 | 0.63 | 0.63 | +0.035 (+5.88%) | 6,936,700 |
20 Aug 2018 | MYR | 0.56 | 0.6 | 0.555 | 0.595 | 0.595 | +0.04 (+7.21%) | 5,453,700 |
17 Aug 2018 | MYR | 0.545 | 0.565 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 2,717,900 |
16 Aug 2018 | MYR | 0.54 | 0.555 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,058,200 |
15 Aug 2018 | MYR | 0.56 | 0.56 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 822,400 |
14 Aug 2018 | MYR | 0.555 | 0.575 | 0.54 | 0.555 | 0.555 | 0.0 (0.0%) | 4,745,000 |
13 Aug 2018 | MYR | 0.535 | 0.575 | 0.53 | 0.555 | 0.555 | +0.025 (+4.72%) | 9,012,800 |
10 Aug 2018 | MYR | 0.465 | 0.535 | 0.465 | 0.53 | 0.53 | +0.065 (+13.98%) | 6,407,800 |
9 Aug 2018 | MYR | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,191,600 |
8 Aug 2018 | MYR | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,079,800 |
7 Aug 2018 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,841,900 |
6 Aug 2018 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 724,700 |