Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | MYR | 0.26 | 0.295 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 28,300 |
17 May 2018 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 213,000 |
16 May 2018 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 90,000 |
15 May 2018 | MYR | 0.295 | 0.305 | 0.27 | 0.285 | 0.285 | -0.01 (-3.39%) | 695,000 |
14 May 2018 | MYR | 0.225 | 0.305 | 0.225 | 0.295 | 0.295 | +0.065 (+28.26%) | 1,304,600 |
8 May 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 21,400 |
7 May 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 49,000 |
4 May 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 121,000 |
3 May 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 240,000 |
2 May 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 55,000 |
30 Apr 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 48,000 |
27 Apr 2018 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 13,400 |
26 Apr 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 123,000 |
25 Apr 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 96,000 |
24 Apr 2018 | MYR | 0.235 | 0.245 | 0.23 | 0.245 | 0.245 | +0.01 (+4.26%) | 173,100 |
23 Apr 2018 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 131,100 |
20 Apr 2018 | MYR | 0.23 | 0.25 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 343,000 |
19 Apr 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 67,000 |
18 Apr 2018 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 209,200 |
17 Apr 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 80,000 |
16 Apr 2018 | MYR | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 455,200 |
13 Apr 2018 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 147,400 |
12 Apr 2018 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 244,500 |
11 Apr 2018 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.02 (+8.70%) | 312,900 |
10 Apr 2018 | MYR | 0.225 | 0.24 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 311,600 |
9 Apr 2018 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 160,100 |
6 Apr 2018 | MYR | 0.225 | 0.225 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 425,700 |
5 Apr 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | +0.01 (+4.65%) | 141,400 |
4 Apr 2018 | MYR | 0.225 | 0.25 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 3,492,800 |
3 Apr 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 291,000 |