Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | MYR | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 861,500 |
7 May 2018 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 407,900 |
4 May 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 534,800 |
3 May 2018 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 186,200 |
2 May 2018 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 450,500 |
30 Apr 2018 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 441,300 |
27 Apr 2018 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 162,700 |
26 Apr 2018 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 108,000 |
25 Apr 2018 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 273,600 |
24 Apr 2018 | MYR | 0.505 | 0.51 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 1,456,600 |
23 Apr 2018 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 238,300 |
20 Apr 2018 | MYR | 0.53 | 0.53 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 327,500 |
19 Apr 2018 | MYR | 0.545 | 0.545 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 303,900 |
18 Apr 2018 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 275,000 |
17 Apr 2018 | MYR | 0.54 | 0.56 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 1,083,400 |
16 Apr 2018 | MYR | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 184,000 |
13 Apr 2018 | MYR | 0.535 | 0.55 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 295,200 |
12 Apr 2018 | MYR | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.045 (-7.83%) | 1,282,600 |
11 Apr 2018 | MYR | 0.525 | 0.6 | 0.525 | 0.575 | 0.575 | +0.05 (+9.52%) | 2,633,900 |
10 Apr 2018 | MYR | 0.485 | 0.525 | 0.485 | 0.525 | 0.525 | +0.04 (+8.25%) | 847,700 |
9 Apr 2018 | MYR | 0.47 | 0.49 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 582,300 |
6 Apr 2018 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,105,100 |
5 Apr 2018 | MYR | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 2,024,600 |
4 Apr 2018 | MYR | 0.49 | 0.495 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,868,000 |
3 Apr 2018 | MYR | 0.515 | 0.515 | 0.485 | 0.485 | 0.485 | -0.03 (-5.83%) | 2,118,100 |
2 Apr 2018 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 1,412,800 |
30 Mar 2018 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 381,400 |
29 Mar 2018 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 543,600 |
28 Mar 2018 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 479,400 |
27 Mar 2018 | MYR | 0.525 | 0.545 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 641,000 |