Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 937,600 |
27 Sep 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 943,000 |
26 Sep 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 100,600 |
25 Sep 2018 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 328,700 |
24 Sep 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 130,300 |
21 Sep 2018 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,092,500 |
20 Sep 2018 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 257,300 |
19 Sep 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 201,000 |
18 Sep 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 826,200 |
14 Sep 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 587,200 |
13 Sep 2018 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 1,666,400 |
12 Sep 2018 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,485,000 |
7 Sep 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 113,100 |
6 Sep 2018 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 55,000 |
5 Sep 2018 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,336,500 |
4 Sep 2018 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 839,000 |
3 Sep 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 769,800 |
30 Aug 2018 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 263,700 |
29 Aug 2018 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,276,900 |
28 Aug 2018 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 3,271,900 |
27 Aug 2018 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 4,691,900 |
24 Aug 2018 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,911,400 |
23 Aug 2018 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,152,300 |
21 Aug 2018 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 465,300 |
20 Aug 2018 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 300,200 |
17 Aug 2018 | MYR | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 272,400 |
16 Aug 2018 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,132,900 |
15 Aug 2018 | MYR | 0.41 | 0.435 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 4,456,900 |
14 Aug 2018 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 346,600 |
13 Aug 2018 | MYR | 0.435 | 0.435 | 0.405 | 0.41 | 0.41 | -0.03 (-6.82%) | 4,305,100 |