Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 170,000 |
2 Aug 2018 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 255,000 |
1 Aug 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 4,907,800 |
31 Jul 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 5,228,200 |
30 Jul 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 410,200 |
27 Jul 2018 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 5,616,400 |
26 Jul 2018 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 4,496,100 |
25 Jul 2018 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.015 (+9.09%) | 9,416,300 |
24 Jul 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 5,458,900 |
23 Jul 2018 | MYR | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | 0.0 (0.0%) | 1,569,700 |
20 Jul 2018 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 435,300 |
19 Jul 2018 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 179,500 |
18 Jul 2018 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 260,600 |
17 Jul 2018 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 200,000 |
16 Jul 2018 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
13 Jul 2018 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 186,000 |
12 Jul 2018 | MYR | 0.16 | 0.175 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 928,800 |
11 Jul 2018 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 190,200 |
10 Jul 2018 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 870,600 |
9 Jul 2018 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 395,000 |
6 Jul 2018 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 650,000 |
5 Jul 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 335,400 |
4 Jul 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,185,000 |
3 Jul 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
2 Jul 2018 | MYR | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 292,000 |
29 Jun 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,030,000 |
28 Jun 2018 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 73,000 |
27 Jun 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
26 Jun 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 50,000 |
25 Jun 2018 | MYR | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,530,000 |