Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 777,700 |
26 Apr 2018 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 759,000 |
25 Apr 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 613,000 |
24 Apr 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,899,000 |
23 Apr 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 828,000 |
20 Apr 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 860,300 |
19 Apr 2018 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 783,000 |
18 Apr 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 487,000 |
17 Apr 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,311,000 |
16 Apr 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 314,100 |
13 Apr 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,561,500 |
12 Apr 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,613,200 |
11 Apr 2018 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,408,200 |
10 Apr 2018 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 2,071,300 |
9 Apr 2018 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,294,000 |
6 Apr 2018 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 3,288,500 |
5 Apr 2018 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 2,514,600 |
4 Apr 2018 | MYR | 0.215 | 0.215 | 0.19 | 0.21 | 0.21 | -0.005 (-2.33%) | 6,766,600 |
3 Apr 2018 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,473,000 |
2 Apr 2018 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,006,300 |
30 Mar 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 302,100 |
29 Mar 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,413,700 |
28 Mar 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 477,800 |
27 Mar 2018 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 355,400 |
26 Mar 2018 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 4,346,400 |
23 Mar 2018 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,992,400 |
22 Mar 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 841,300 |
21 Mar 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,114,400 |
20 Mar 2018 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,927,900 |
19 Mar 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 615,000 |