Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 244,900 |
2 Aug 2018 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,077,500 |
1 Aug 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 739,600 |
31 Jul 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 577,000 |
30 Jul 2018 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 1,138,500 |
27 Jul 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 568,000 |
26 Jul 2018 | MYR | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 4,834,700 |
25 Jul 2018 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 994,700 |
24 Jul 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 939,000 |
23 Jul 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,180,700 |
20 Jul 2018 | MYR | 0.225 | 0.235 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 3,468,200 |
19 Jul 2018 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 656,400 |
18 Jul 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
17 Jul 2018 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 180,000 |
16 Jul 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 569,500 |
13 Jul 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 407,400 |
12 Jul 2018 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 471,100 |
11 Jul 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 511,300 |
10 Jul 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 782,800 |
9 Jul 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 113,800 |
6 Jul 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 712,900 |
5 Jul 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,088,300 |
4 Jul 2018 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 126,600 |
3 Jul 2018 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 608,800 |
2 Jul 2018 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 919,400 |
29 Jun 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 227,300 |
28 Jun 2018 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 247,300 |
27 Jun 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 59,900 |
26 Jun 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 351,600 |
25 Jun 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 210,000 |