Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 150,200 |
3 May 2018 | MYR | 0.225 | 0.24 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 119,100 |
2 May 2018 | MYR | 0.235 | 0.235 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 929,500 |
30 Apr 2018 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
27 Apr 2018 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 210,300 |
26 Apr 2018 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 65,000 |
25 Apr 2018 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 160,000 |
24 Apr 2018 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 132,000 |
23 Apr 2018 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 121,400 |
20 Apr 2018 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 279,900 |
19 Apr 2018 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 307,200 |
18 Apr 2018 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 140,000 |
17 Apr 2018 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 62,500 |
16 Apr 2018 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 330,600 |
13 Apr 2018 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 325,200 |
12 Apr 2018 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 32,900 |
11 Apr 2018 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 598,200 |
10 Apr 2018 | MYR | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.02 (+8.70%) | 1,466,200 |
9 Apr 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 511,200 |
6 Apr 2018 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 758,000 |
5 Apr 2018 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 535,000 |
4 Apr 2018 | MYR | 0.25 | 0.25 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 784,700 |
3 Apr 2018 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 705,300 |
2 Apr 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,137,900 |
30 Mar 2018 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 635,400 |
29 Mar 2018 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 688,100 |
28 Mar 2018 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 105,400 |
27 Mar 2018 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,081,600 |
26 Mar 2018 | MYR | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 930,000 |
23 Mar 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 289,300 |