Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | MYR | 0.285 | 0.325 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 1,999,600 |
13 Aug 2018 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 466,800 |
10 Aug 2018 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 405,800 |
9 Aug 2018 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 202,000 |
8 Aug 2018 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 81,900 |
7 Aug 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 118,100 |
6 Aug 2018 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
3 Aug 2018 | MYR | 0.245 | 0.265 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 256,800 |
2 Aug 2018 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 264,200 |
1 Aug 2018 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 179,300 |
31 Jul 2018 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 361,800 |
30 Jul 2018 | MYR | 0.285 | 0.295 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,785,800 |
27 Jul 2018 | MYR | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | +0.03 (+12.24%) | 1,821,700 |
26 Jul 2018 | MYR | 0.24 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 176,000 |
25 Jul 2018 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 55,000 |
24 Jul 2018 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 258,600 |
23 Jul 2018 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 172,500 |
20 Jul 2018 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 223,000 |
19 Jul 2018 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 200,300 |
18 Jul 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 201,000 |
17 Jul 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 43,000 |
16 Jul 2018 | MYR | 0.235 | 0.25 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 62,900 |
13 Jul 2018 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
12 Jul 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 52,000 |
11 Jul 2018 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 91,000 |
10 Jul 2018 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 86,100 |
9 Jul 2018 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
6 Jul 2018 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 2,000 |
5 Jul 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 71,000 |
4 Jul 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 151,700 |