Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2018 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 182,900 |
10 Oct 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 484,900 |
9 Oct 2018 | MYR | 0.225 | 0.235 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 108,400 |
8 Oct 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 249,400 |
5 Oct 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 307,600 |
4 Oct 2018 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 204,000 |
3 Oct 2018 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 366,900 |
2 Oct 2018 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 197,300 |
1 Oct 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 80,000 |
28 Sep 2018 | MYR | 0.235 | 0.25 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 1,443,000 |
27 Sep 2018 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 52,000 |
26 Sep 2018 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 441,300 |
25 Sep 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
24 Sep 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 120,000 |
21 Sep 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 48,800 |
20 Sep 2018 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 244,200 |
19 Sep 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 140,800 |
18 Sep 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 191,000 |
14 Sep 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 63,200 |
13 Sep 2018 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 260,000 |
12 Sep 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 405,000 |
7 Sep 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 514,000 |
6 Sep 2018 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 566,000 |
5 Sep 2018 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 749,300 |
4 Sep 2018 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 765,800 |
3 Sep 2018 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,020,000 |
30 Aug 2018 | MYR | 0.24 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 767,000 |
29 Aug 2018 | MYR | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 850,000 |
28 Aug 2018 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,519,900 |
27 Aug 2018 | MYR | 0.26 | 0.265 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 2,920,500 |