Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 384,000 |
20 Sep 2018 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 452,000 |
19 Sep 2018 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 786,400 |
18 Sep 2018 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 554,000 |
14 Sep 2018 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
13 Sep 2018 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 129,000 |
12 Sep 2018 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 418,000 |
7 Sep 2018 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 567,300 |
6 Sep 2018 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 571,500 |
5 Sep 2018 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,790,600 |
4 Sep 2018 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,110,500 |
3 Sep 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 894,000 |
30 Aug 2018 | MYR | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,998,700 |
29 Aug 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 795,000 |
28 Aug 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 483,400 |
27 Aug 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 694,200 |
24 Aug 2018 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 497,400 |
23 Aug 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 356,000 |
21 Aug 2018 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 889,500 |
20 Aug 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,307,500 |
17 Aug 2018 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 961,500 |
16 Aug 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 721,000 |
15 Aug 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 648,400 |
14 Aug 2018 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 793,900 |
13 Aug 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 258,900 |
10 Aug 2018 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 543,700 |
9 Aug 2018 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 1,521,200 |
8 Aug 2018 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 2,540,600 |
7 Aug 2018 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,811,300 |
6 Aug 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 3,822,400 |