Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | MYR | 0.4667 | 0.49 | 0.46 | 0.4767 | 0.4767 | +0.01 (+2.14%) | 54,472,800 |
9 Aug 2018 | MYR | 0.4567 | 0.4767 | 0.45 | 0.4667 | 0.4667 | +0.013 (+2.96%) | 79,741,050 |
8 Aug 2018 | MYR | 0.43 | 0.47 | 0.42 | 0.4533 | 0.4533 | +0.027 (+6.23%) | 78,118,200 |
7 Aug 2018 | MYR | 0.4033 | 0.4533 | 0.4033 | 0.4267 | 0.4267 | +0.027 (+6.68%) | 240,147,150 |
6 Aug 2018 | MYR | 0.3667 | 0.4067 | 0.3667 | 0.4 | 0.4 | +0.027 (+7.15%) | 59,197,350 |
3 Aug 2018 | MYR | 0.3767 | 0.3767 | 0.3667 | 0.3733 | 0.3733 | -0.003 (-0.90%) | 5,689,650 |
2 Aug 2018 | MYR | 0.3733 | 0.38 | 0.3633 | 0.3767 | 0.3767 | +0.003 (+0.91%) | 12,968,250 |
1 Aug 2018 | MYR | 0.37 | 0.3733 | 0.3667 | 0.3733 | 0.3733 | +0.01 (+2.75%) | 8,412,750 |
31 Jul 2018 | MYR | 0.36 | 0.3767 | 0.3567 | 0.3633 | 0.3633 | +0.003 (+0.92%) | 20,867,850 |
30 Jul 2018 | MYR | 0.3633 | 0.3667 | 0.35 | 0.36 | 0.36 | -0.007 (-1.83%) | 20,978,400 |
27 Jul 2018 | MYR | 0.35 | 0.37 | 0.3467 | 0.3667 | 0.3667 | +0.017 (+4.77%) | 17,996,550 |
26 Jul 2018 | MYR | 0.3533 | 0.3533 | 0.3467 | 0.35 | 0.35 | -0.003 (-0.93%) | 13,171,350 |
25 Jul 2018 | MYR | 0.3533 | 0.3567 | 0.35 | 0.3533 | 0.3533 | +0.003 (+0.94%) | 12,646,350 |
24 Jul 2018 | MYR | 0.34 | 0.3533 | 0.34 | 0.35 | 0.35 | +0.013 (+3.95%) | 27,497,400 |
23 Jul 2018 | MYR | 0.3267 | 0.3433 | 0.3233 | 0.3367 | 0.3367 | +0.007 (+2.03%) | 22,500,750 |
20 Jul 2018 | MYR | 0.33 | 0.33 | 0.3233 | 0.33 | 0.33 | 0.0 (0.0%) | 10,334,850 |
19 Jul 2018 | MYR | 0.3333 | 0.34 | 0.3267 | 0.33 | 0.33 | 0.0 (0.0%) | 15,759,750 |
18 Jul 2018 | MYR | 0.3267 | 0.33 | 0.3233 | 0.33 | 0.33 | +0.003 (+1.01%) | 6,073,200 |
17 Jul 2018 | MYR | 0.3333 | 0.3367 | 0.32 | 0.3267 | 0.3267 | -0.01 (-2.97%) | 23,054,400 |
16 Jul 2018 | MYR | 0.3133 | 0.34 | 0.31 | 0.3367 | 0.3367 | +0.027 (+8.61%) | 58,575,600 |
13 Jul 2018 | MYR | 0.3133 | 0.3167 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 6,398,700 |
12 Jul 2018 | MYR | 0.31 | 0.3167 | 0.3033 | 0.31 | 0.31 | 0.0 (0.0%) | 9,277,350 |
11 Jul 2018 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 3,446,250 |
10 Jul 2018 | MYR | 0.31 | 0.3133 | 0.3067 | 0.31 | 0.31 | +0.003 (+1.08%) | 3,039,150 |
9 Jul 2018 | MYR | 0.3067 | 0.31 | 0.3033 | 0.3067 | 0.3067 | 0.0 (0.0%) | 5,257,350 |
6 Jul 2018 | MYR | 0.3067 | 0.3067 | 0.2933 | 0.3067 | 0.3067 | 0.0 (0.0%) | 7,543,350 |
5 Jul 2018 | MYR | 0.3067 | 0.3133 | 0.3067 | 0.3067 | 0.3067 | +0.003 (+1.12%) | 10,349,550 |
4 Jul 2018 | MYR | 0.2967 | 0.3067 | 0.2933 | 0.3033 | 0.3033 | +0.01 (+3.41%) | 10,462,950 |
3 Jul 2018 | MYR | 0.2867 | 0.3 | 0.2867 | 0.2933 | 0.2933 | +0.01 (+3.53%) | 6,268,650 |
2 Jul 2018 | MYR | 0.2833 | 0.29 | 0.2833 | 0.2833 | 0.2833 | 0.0 (0.0%) | 2,593,050 |