Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 755,800 |
18 Jun 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 186,600 |
14 Jun 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
13 Jun 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 481,000 |
12 Jun 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 603,100 |
11 Jun 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 334,000 |
8 Jun 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 206,500 |
7 Jun 2018 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,484,000 |
6 Jun 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,049,300 |
5 Jun 2018 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,688,100 |
4 Jun 2018 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 712,500 |
1 Jun 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 2,961,500 |
31 May 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 0 |
30 May 2018 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 5,225,500 |
25 May 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 49,800 |
24 May 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,951,300 |
23 May 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 541,300 |
22 May 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 442,500 |
21 May 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 554,700 |
18 May 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 676,500 |
17 May 2018 | MYR | 0.225 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 385,400 |
16 May 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 243,900 |
15 May 2018 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 664,000 |
14 May 2018 | MYR | 0.21 | 0.235 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 3,985,200 |
8 May 2018 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 406,600 |
7 May 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 437,500 |
4 May 2018 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 921,800 |
3 May 2018 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 349,700 |
2 May 2018 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,174,000 |