Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | MYR | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,764,600 |
6 Jun 2018 | MYR | 0.385 | 0.415 | 0.385 | 0.4 | 0.4 | +0.02 (+5.26%) | 17,189,900 |
5 Jun 2018 | MYR | 0.335 | 0.38 | 0.335 | 0.38 | 0.38 | +0.045 (+13.43%) | 9,755,000 |
4 Jun 2018 | MYR | 0.33 | 0.345 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,499,000 |
1 Jun 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 282,900 |
31 May 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 0 |
30 May 2018 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 242,400 |
25 May 2018 | MYR | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 690,800 |
24 May 2018 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,087,200 |
23 May 2018 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 818,300 |
22 May 2018 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 735,400 |
21 May 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,348,300 |
18 May 2018 | MYR | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 757,600 |
17 May 2018 | MYR | 0.36 | 0.365 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,110,400 |
16 May 2018 | MYR | 0.355 | 0.37 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 1,435,000 |
15 May 2018 | MYR | 0.385 | 0.385 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 1,884,700 |
14 May 2018 | MYR | 0.35 | 0.385 | 0.345 | 0.375 | 0.375 | +0.03 (+8.70%) | 3,332,900 |
8 May 2018 | MYR | 0.34 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,932,400 |
7 May 2018 | MYR | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 1,790,700 |
4 May 2018 | MYR | 0.38 | 0.385 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 2,134,500 |
3 May 2018 | MYR | 0.34 | 0.385 | 0.335 | 0.38 | 0.38 | +0.04 (+11.76%) | 3,632,400 |
2 May 2018 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 421,500 |
30 Apr 2018 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 258,400 |
27 Apr 2018 | MYR | 0.34 | 0.355 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 824,000 |
26 Apr 2018 | MYR | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 298,100 |
25 Apr 2018 | MYR | 0.345 | 0.35 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 747,500 |
24 Apr 2018 | MYR | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,230,200 |
23 Apr 2018 | MYR | 0.365 | 0.365 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 1,612,300 |
20 Apr 2018 | MYR | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 857,600 |