Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 190,000 |
21 Jun 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 20,000 |
20 Jun 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 216,300 |
19 Jun 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 263,000 |
18 Jun 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 157,000 |
14 Jun 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 328,000 |
13 Jun 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 342,000 |
12 Jun 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 88,000 |
11 Jun 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 126,000 |
8 Jun 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 34,000 |
7 Jun 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 581,600 |
6 Jun 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 484,500 |
5 Jun 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 108,000 |
4 Jun 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 135,600 |
1 Jun 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 269,400 |
31 May 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 0 |
30 May 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.235 | 0.235 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 404,000 |
25 May 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 111,000 |
24 May 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 284,300 |
23 May 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 310,000 |
22 May 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 140,000 |
21 May 2018 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 590,400 |
18 May 2018 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 248,300 |
17 May 2018 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 238,000 |
16 May 2018 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 180,000 |
15 May 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 163,600 |
14 May 2018 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 208,800 |
8 May 2018 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 309,700 |
7 May 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 402,500 |