Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 395,400 |
3 May 2018 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 400,600 |
2 May 2018 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 422,500 |
30 Apr 2018 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 525,300 |
27 Apr 2018 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 26,000 |
26 Apr 2018 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 165,200 |
25 Apr 2018 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 230,000 |
24 Apr 2018 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 233,100 |
23 Apr 2018 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 137,300 |
20 Apr 2018 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 287,600 |
19 Apr 2018 | MYR | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 240,900 |
18 Apr 2018 | MYR | 0.36 | 0.36 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 492,600 |
17 Apr 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 162,200 |
16 Apr 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 220,700 |
13 Apr 2018 | MYR | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 632,900 |
12 Apr 2018 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 92,000 |
11 Apr 2018 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 481,400 |
10 Apr 2018 | MYR | 0.315 | 0.35 | 0.315 | 0.345 | 0.345 | +0.035 (+11.29%) | 546,400 |
9 Apr 2018 | MYR | 0.285 | 0.315 | 0.285 | 0.31 | 0.31 | +0.02 (+6.90%) | 402,700 |
6 Apr 2018 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,245,400 |
5 Apr 2018 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,449,300 |
4 Apr 2018 | MYR | 0.34 | 0.34 | 0.305 | 0.305 | 0.305 | -0.035 (-10.29%) | 1,419,600 |
3 Apr 2018 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 222,200 |
2 Apr 2018 | MYR | 0.33 | 0.345 | 0.32 | 0.345 | 0.345 | +0.005 (+1.47%) | 440,200 |
30 Mar 2018 | MYR | 0.335 | 0.355 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,312,400 |
29 Mar 2018 | MYR | 0.345 | 0.345 | 0.31 | 0.335 | 0.335 | -0.01 (-2.90%) | 3,276,700 |
28 Mar 2018 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,092,300 |
27 Mar 2018 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 209,100 |
26 Mar 2018 | MYR | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,550,800 |
23 Mar 2018 | MYR | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 672,200 |