Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 762,100 |
28 Jun 2018 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 760,000 |
27 Jun 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 3,090,100 |
26 Jun 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,595,700 |
25 Jun 2018 | MYR | 0.395 | 0.41 | 0.365 | 0.365 | 0.365 | -0.035 (-8.75%) | 6,398,400 |
22 Jun 2018 | MYR | 0.345 | 0.415 | 0.345 | 0.4 | 0.4 | +0.06 (+17.65%) | 3,137,800 |
21 Jun 2018 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 656,700 |
20 Jun 2018 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 118,400 |
19 Jun 2018 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 269,300 |
18 Jun 2018 | MYR | 0.335 | 0.355 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 690,900 |
14 Jun 2018 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 687,200 |
13 Jun 2018 | MYR | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 521,500 |
12 Jun 2018 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 50,400 |
11 Jun 2018 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 286,400 |
8 Jun 2018 | MYR | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 530,100 |
7 Jun 2018 | MYR | 0.34 | 0.395 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 2,164,800 |
6 Jun 2018 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.015 (+4.62%) | 664,500 |
5 Jun 2018 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | +0.01 (+3.17%) | 525,600 |
4 Jun 2018 | MYR | 0.3 | 0.335 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 7,279,600 |
1 Jun 2018 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.02 (+7.02%) | 608,000 |
31 May 2018 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 0 |
30 May 2018 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 458,200 |
25 May 2018 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 3,634,200 |
24 May 2018 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 5,626,900 |
23 May 2018 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,189,800 |
22 May 2018 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,158,400 |
21 May 2018 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 828,900 |
18 May 2018 | MYR | 0.3 | 0.315 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 2,855,900 |
17 May 2018 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 787,100 |