Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 1,529,000 |
18 May 2018 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 395,600 |
17 May 2018 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 264,900 |
16 May 2018 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
15 May 2018 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 1,244,100 |
14 May 2018 | MYR | 0.14 | 0.15 | 0.135 | 0.145 | 0.145 | +0.005 (+3.57%) | 834,900 |
8 May 2018 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 34,000 |
7 May 2018 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 483,000 |
4 May 2018 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 262,000 |
3 May 2018 | MYR | 0.135 | 0.145 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 398,000 |
2 May 2018 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 41,400 |
30 Apr 2018 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 755,800 |
27 Apr 2018 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 86,200 |
26 Apr 2018 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 30,000 |
25 Apr 2018 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 75,200 |
24 Apr 2018 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 1,326,600 |
23 Apr 2018 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 625,100 |
20 Apr 2018 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 46,000 |
19 Apr 2018 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 93,600 |
18 Apr 2018 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 189,000 |
17 Apr 2018 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 318,300 |
16 Apr 2018 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 170,000 |
13 Apr 2018 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
12 Apr 2018 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 520,000 |
11 Apr 2018 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 288,800 |
10 Apr 2018 | MYR | 0.135 | 0.155 | 0.135 | 0.155 | 0.155 | +0.015 (+10.71%) | 1,110,400 |
9 Apr 2018 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 185,000 |
6 Apr 2018 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 138,900 |
5 Apr 2018 | MYR | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 402,900 |
4 Apr 2018 | MYR | 0.15 | 0.15 | 0.13 | 0.135 | 0.135 | -0.015 (-10.00%) | 857,500 |