Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | MYR | 0.175 | 0.18 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 3,861,200 |
15 May 2018 | MYR | 0.15 | 0.185 | 0.15 | 0.175 | 0.175 | +0.025 (+16.67%) | 11,151,600 |
14 May 2018 | MYR | 0.145 | 0.155 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 1,750,200 |
8 May 2018 | MYR | 0.145 | 0.155 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 6,564,200 |
7 May 2018 | MYR | 0.145 | 0.145 | 0.135 | 0.145 | 0.145 | 0.0 (0.0%) | 6,114,500 |
4 May 2018 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,360,000 |
3 May 2018 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 1,203,200 |
2 May 2018 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 241,300 |
30 Apr 2018 | MYR | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 855,900 |
27 Apr 2018 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 1,839,900 |
26 Apr 2018 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 4,142,700 |
25 Apr 2018 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 3,470,100 |
24 Apr 2018 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 124,000 |
23 Apr 2018 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 554,000 |
20 Apr 2018 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 722,000 |
19 Apr 2018 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 744,000 |
18 Apr 2018 | MYR | 0.16 | 0.17 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 879,600 |
17 Apr 2018 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 498,400 |
16 Apr 2018 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 592,200 |
13 Apr 2018 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 1,503,300 |
12 Apr 2018 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 484,900 |
11 Apr 2018 | MYR | 0.175 | 0.175 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 703,700 |
10 Apr 2018 | MYR | 0.16 | 0.17 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 2,370,700 |
9 Apr 2018 | MYR | 0.145 | 0.16 | 0.145 | 0.16 | 0.16 | +0.005 (+3.23%) | 104,400 |
6 Apr 2018 | MYR | 0.155 | 0.155 | 0.145 | 0.155 | 0.155 | 0.0 (0.0%) | 656,100 |
5 Apr 2018 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 493,700 |
4 Apr 2018 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 870,900 |
3 Apr 2018 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 260,200 |
2 Apr 2018 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 462,800 |
30 Mar 2018 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 583,600 |