Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | MYR | 0.2767 | 0.28 | 0.2733 | 0.28 | 0.28 | 0.0 (0.0%) | 3,424,350 |
15 May 2018 | MYR | 0.2867 | 0.2867 | 0.2667 | 0.28 | 0.28 | -0.003 (-1.16%) | 6,350,850 |
14 May 2018 | MYR | 0.2667 | 0.2867 | 0.2667 | 0.2833 | 0.2833 | +0.017 (+6.22%) | 8,859,300 |
8 May 2018 | MYR | 0.25 | 0.2667 | 0.25 | 0.2667 | 0.2667 | +0.01 (+3.90%) | 6,681,000 |
7 May 2018 | MYR | 0.25 | 0.2567 | 0.2433 | 0.2567 | 0.2567 | +0.003 (+1.34%) | 6,398,250 |
4 May 2018 | MYR | 0.26 | 0.26 | 0.2533 | 0.2533 | 0.2533 | -0.01 (-3.80%) | 10,137,750 |
3 May 2018 | MYR | 0.2633 | 0.2667 | 0.2567 | 0.2633 | 0.2633 | 0.0 (0.0%) | 6,794,400 |
2 May 2018 | MYR | 0.27 | 0.27 | 0.26 | 0.2633 | 0.2633 | -0.003 (-1.27%) | 5,492,550 |
30 Apr 2018 | MYR | 0.2667 | 0.27 | 0.2633 | 0.2667 | 0.2667 | 0.0 (0.0%) | 7,025,250 |
27 Apr 2018 | MYR | 0.2733 | 0.28 | 0.2633 | 0.2667 | 0.2667 | -0.003 (-1.22%) | 7,698,150 |
26 Apr 2018 | MYR | 0.2633 | 0.28 | 0.2633 | 0.27 | 0.27 | +0.003 (+1.24%) | 8,415,000 |
25 Apr 2018 | MYR | 0.2667 | 0.2667 | 0.26 | 0.2667 | 0.2667 | -0.003 (-1.22%) | 3,101,400 |
24 Apr 2018 | MYR | 0.2667 | 0.2767 | 0.2633 | 0.27 | 0.27 | +0.007 (+2.54%) | 4,302,000 |
23 Apr 2018 | MYR | 0.29 | 0.29 | 0.26 | 0.2633 | 0.2633 | -0.027 (-9.21%) | 11,995,200 |
20 Apr 2018 | MYR | 0.2933 | 0.2967 | 0.28 | 0.29 | 0.29 | -0.003 (-1.13%) | 8,663,250 |
19 Apr 2018 | MYR | 0.2933 | 0.3 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 3,907,200 |
18 Apr 2018 | MYR | 0.2933 | 0.2967 | 0.2867 | 0.2933 | 0.2933 | +0.003 (+1.14%) | 6,278,100 |
17 Apr 2018 | MYR | 0.2933 | 0.3033 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 12,578,400 |
16 Apr 2018 | MYR | 0.2967 | 0.2967 | 0.2867 | 0.29 | 0.29 | -0.003 (-1.13%) | 6,518,700 |
13 Apr 2018 | MYR | 0.2867 | 0.2967 | 0.28 | 0.2933 | 0.2933 | +0.007 (+2.30%) | 19,123,050 |
12 Apr 2018 | MYR | 0.28 | 0.2933 | 0.2767 | 0.2867 | 0.2867 | +0.003 (+1.20%) | 8,554,650 |
11 Apr 2018 | MYR | 0.28 | 0.2867 | 0.2733 | 0.2833 | 0.2833 | +0.007 (+2.39%) | 14,468,700 |
10 Apr 2018 | MYR | 0.2567 | 0.2767 | 0.2567 | 0.2767 | 0.2767 | +0.013 (+5.09%) | 18,463,950 |
9 Apr 2018 | MYR | 0.2433 | 0.2633 | 0.24 | 0.2633 | 0.2633 | +0.02 (+8.22%) | 16,288,650 |
6 Apr 2018 | MYR | 0.2533 | 0.2533 | 0.2367 | 0.2433 | 0.2433 | -0.01 (-3.95%) | 9,449,400 |
5 Apr 2018 | MYR | 0.2467 | 0.2567 | 0.2467 | 0.2533 | 0.2533 | +0.02 (+8.57%) | 11,647,800 |
4 Apr 2018 | MYR | 0.27 | 0.2733 | 0.23 | 0.2333 | 0.2333 | -0.033 (-12.52%) | 9,863,550 |
3 Apr 2018 | MYR | 0.2633 | 0.2767 | 0.26 | 0.2667 | 0.2667 | 0.0 (0.0%) | 9,829,050 |
2 Apr 2018 | MYR | 0.28 | 0.2833 | 0.2633 | 0.2667 | 0.2667 | -0.013 (-4.75%) | 15,112,800 |
30 Mar 2018 | MYR | 0.2833 | 0.2867 | 0.28 | 0.28 | 0.28 | -0.007 (-2.34%) | 11,420,550 |