Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 495,000 |
2 Aug 2018 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 648,800 |
1 Aug 2018 | MYR | 0.485 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,024,800 |
31 Jul 2018 | MYR | 0.46 | 0.49 | 0.455 | 0.48 | 0.48 | +0.02 (+4.35%) | 2,318,700 |
30 Jul 2018 | MYR | 0.465 | 0.475 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 540,700 |
27 Jul 2018 | MYR | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 479,300 |
26 Jul 2018 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 690,400 |
25 Jul 2018 | MYR | 0.48 | 0.485 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,019,200 |
24 Jul 2018 | MYR | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,735,400 |
23 Jul 2018 | MYR | 0.44 | 0.475 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 3,235,600 |
20 Jul 2018 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,325,800 |
19 Jul 2018 | MYR | 0.43 | 0.465 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 6,349,900 |
18 Jul 2018 | MYR | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,102,200 |
17 Jul 2018 | MYR | 0.43 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,634,000 |
16 Jul 2018 | MYR | 0.44 | 0.45 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 2,949,400 |
13 Jul 2018 | MYR | 0.425 | 0.44 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 3,762,000 |
12 Jul 2018 | MYR | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | +0.025 (+6.41%) | 2,873,100 |
11 Jul 2018 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 147,400 |
10 Jul 2018 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 130,800 |
9 Jul 2018 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 457,900 |
6 Jul 2018 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 163,200 |
5 Jul 2018 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
4 Jul 2018 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 240,100 |
3 Jul 2018 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 201,500 |
2 Jul 2018 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 241,500 |
29 Jun 2018 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
28 Jun 2018 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 108,300 |
27 Jun 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 135,000 |
26 Jun 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 91,600 |
25 Jun 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 158,300 |