Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,989,100 |
15 May 2018 | MYR | 0.3 | 0.31 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,642,900 |
14 May 2018 | MYR | 0.3 | 0.32 | 0.28 | 0.3 | 0.3 | -0.03 (-9.09%) | 9,116,100 |
8 May 2018 | MYR | 0.315 | 0.34 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 810,500 |
7 May 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 450,500 |
4 May 2018 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 672,800 |
3 May 2018 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 635,300 |
2 May 2018 | MYR | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 311,000 |
30 Apr 2018 | MYR | 0.325 | 0.34 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 390,800 |
27 Apr 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 399,600 |
26 Apr 2018 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 465,500 |
25 Apr 2018 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 701,000 |
24 Apr 2018 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 707,600 |
23 Apr 2018 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 842,400 |
20 Apr 2018 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 633,300 |
19 Apr 2018 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,032,700 |
18 Apr 2018 | MYR | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 869,800 |
17 Apr 2018 | MYR | 0.345 | 0.36 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 1,675,300 |
16 Apr 2018 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 435,000 |
13 Apr 2018 | MYR | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 714,600 |
12 Apr 2018 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 396,900 |
11 Apr 2018 | MYR | 0.395 | 0.395 | 0.35 | 0.355 | 0.355 | -0.035 (-8.97%) | 4,203,100 |
10 Apr 2018 | MYR | 0.31 | 0.39 | 0.31 | 0.39 | 0.39 | +0.08 (+25.81%) | 3,024,800 |
9 Apr 2018 | MYR | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 890,900 |
6 Apr 2018 | MYR | 0.32 | 0.32 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 1,862,700 |
5 Apr 2018 | MYR | 0.32 | 0.335 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,905,800 |
4 Apr 2018 | MYR | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -0.04 (-11.11%) | 3,021,300 |
3 Apr 2018 | MYR | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,384,200 |
2 Apr 2018 | MYR | 0.375 | 0.385 | 0.36 | 0.37 | 0.37 | -0.025 (-6.33%) | 4,160,200 |
30 Mar 2018 | MYR | 0.365 | 0.395 | 0.355 | 0.395 | 0.395 | +0.03 (+8.22%) | 2,844,500 |