Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | MYR | 0.2833 | 0.29 | 0.2833 | 0.2833 | 0.2833 | 0.0 (0.0%) | 5,080,350 |
28 Jun 2018 | MYR | 0.2867 | 0.29 | 0.28 | 0.2833 | 0.2833 | -0.003 (-1.19%) | 3,382,500 |
27 Jun 2018 | MYR | 0.2933 | 0.2967 | 0.2867 | 0.2867 | 0.2867 | -0.003 (-1.14%) | 4,314,900 |
26 Jun 2018 | MYR | 0.29 | 0.2933 | 0.2867 | 0.29 | 0.29 | 0.0 (0.0%) | 3,078,300 |
25 Jun 2018 | MYR | 0.2967 | 0.2967 | 0.29 | 0.29 | 0.29 | -0.007 (-2.26%) | 3,331,050 |
22 Jun 2018 | MYR | 0.2867 | 0.2967 | 0.2867 | 0.2967 | 0.2967 | +0.01 (+3.49%) | 2,286,600 |
21 Jun 2018 | MYR | 0.3033 | 0.3033 | 0.2867 | 0.2867 | 0.2867 | -0.013 (-4.43%) | 4,029,900 |
20 Jun 2018 | MYR | 0.2967 | 0.3067 | 0.2967 | 0.3 | 0.3 | +0.003 (+1.11%) | 3,119,850 |
19 Jun 2018 | MYR | 0.3067 | 0.3133 | 0.2933 | 0.2967 | 0.2967 | -0.01 (-3.26%) | 11,157,900 |
18 Jun 2018 | MYR | 0.31 | 0.31 | 0.3033 | 0.3067 | 0.3067 | -0.007 (-2.11%) | 3,615,000 |
14 Jun 2018 | MYR | 0.3133 | 0.3133 | 0.3067 | 0.3133 | 0.3133 | +0.003 (+1.06%) | 2,757,000 |
13 Jun 2018 | MYR | 0.3133 | 0.3133 | 0.3067 | 0.31 | 0.31 | -0.003 (-1.05%) | 7,963,800 |
12 Jun 2018 | MYR | 0.3 | 0.3167 | 0.2967 | 0.3133 | 0.3133 | +0.017 (+5.59%) | 69,446,250 |
11 Jun 2018 | MYR | 0.29 | 0.2967 | 0.2867 | 0.2967 | 0.2967 | +0.007 (+2.31%) | 5,002,200 |
8 Jun 2018 | MYR | 0.29 | 0.29 | 0.2867 | 0.29 | 0.29 | 0.0 (0.0%) | 4,515,000 |
7 Jun 2018 | MYR | 0.29 | 0.2967 | 0.2867 | 0.29 | 0.29 | 0.0 (0.0%) | 6,868,050 |
6 Jun 2018 | MYR | 0.2933 | 0.3 | 0.2833 | 0.29 | 0.29 | -0.003 (-1.13%) | 10,934,250 |
5 Jun 2018 | MYR | 0.2833 | 0.3 | 0.2833 | 0.2933 | 0.2933 | +0.01 (+3.53%) | 10,104,750 |
4 Jun 2018 | MYR | 0.2733 | 0.2833 | 0.27 | 0.2833 | 0.2833 | +0.01 (+3.66%) | 3,859,650 |
1 Jun 2018 | MYR | 0.27 | 0.2767 | 0.2667 | 0.2733 | 0.2733 | 0.0 (0.0%) | 4,628,850 |
31 May 2018 | MYR | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.0 (0.0%) | 0 |
30 May 2018 | MYR | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.2733 | 0.2733 | 0.2667 | 0.2733 | 0.2733 | -0.003 (-1.23%) | 2,203,650 |
25 May 2018 | MYR | 0.2667 | 0.28 | 0.2667 | 0.2767 | 0.2767 | +0.007 (+2.48%) | 4,930,050 |
24 May 2018 | MYR | 0.27 | 0.2733 | 0.26 | 0.27 | 0.27 | -0.003 (-1.21%) | 5,291,550 |
23 May 2018 | MYR | 0.2767 | 0.2767 | 0.2633 | 0.2733 | 0.2733 | 0.0 (0.0%) | 3,571,800 |
22 May 2018 | MYR | 0.2667 | 0.2767 | 0.2667 | 0.2733 | 0.2733 | +0.003 (+1.22%) | 1,800,450 |
21 May 2018 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 3,115,650 |
18 May 2018 | MYR | 0.2767 | 0.28 | 0.2733 | 0.28 | 0.28 | 0.0 (0.0%) | 2,667,600 |
17 May 2018 | MYR | 0.2767 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 6,651,750 |