Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | MYR | 0.39 | 0.445 | 0.385 | 0.44 | 0.44 | +0.05 (+12.82%) | 5,180,500 |
9 Aug 2018 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 553,000 |
8 Aug 2018 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,884,100 |
7 Aug 2018 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 575,900 |
6 Aug 2018 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 990,100 |
3 Aug 2018 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 505,000 |
2 Aug 2018 | MYR | 0.38 | 0.395 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,928,400 |
1 Aug 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,524,100 |
31 Jul 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 1,833,200 |
30 Jul 2018 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,502,400 |
27 Jul 2018 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,814,400 |
26 Jul 2018 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,317,100 |
25 Jul 2018 | MYR | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,576,300 |
24 Jul 2018 | MYR | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 396,800 |
23 Jul 2018 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 400,600 |
20 Jul 2018 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 189,200 |
19 Jul 2018 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 176,500 |
18 Jul 2018 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 601,200 |
17 Jul 2018 | MYR | 0.355 | 0.375 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 7,645,200 |
16 Jul 2018 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 280,500 |
13 Jul 2018 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 184,000 |
12 Jul 2018 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,039,400 |
11 Jul 2018 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,371,000 |
10 Jul 2018 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,344,100 |
9 Jul 2018 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 476,500 |
6 Jul 2018 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 6,250,300 |
5 Jul 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 251,300 |
4 Jul 2018 | MYR | 0.37 | 0.385 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 683,500 |
3 Jul 2018 | MYR | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 3,889,300 |
2 Jul 2018 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.02 (-5.33%) | 4,355,200 |