Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Apr 2018 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,551,800 |
18 Apr 2018 | MYR | 0.4 | 0.415 | 0.38 | 0.385 | 0.385 | +0.087 (+29.37%) | 5,129,100 |
18 Apr 2018 |
|
|||||||
17 Apr 2018 | MYR | 0.352 | 0.388 | 0.352 | 0.372 | 0.372 | +0.02 (+5.68%) | 8,906,125 |
16 Apr 2018 | MYR | 0.356 | 0.364 | 0.352 | 0.352 | 0.352 | 0.0 (0.0%) | 1,325,875 |
13 Apr 2018 | MYR | 0.344 | 0.364 | 0.344 | 0.352 | 0.352 | +0.008 (+2.33%) | 1,382,875 |
12 Apr 2018 | MYR | 0.356 | 0.356 | 0.34 | 0.344 | 0.344 | -0.012 (-3.37%) | 1,389,875 |
11 Apr 2018 | MYR | 0.352 | 0.372 | 0.352 | 0.356 | 0.356 | +0.012 (+3.49%) | 5,452,875 |
10 Apr 2018 | MYR | 0.292 | 0.348 | 0.288 | 0.344 | 0.344 | +0.052 (+17.81%) | 3,555,250 |
9 Apr 2018 | MYR | 0.28 | 0.292 | 0.276 | 0.292 | 0.292 | +0.008 (+2.82%) | 1,286,375 |
6 Apr 2018 | MYR | 0.284 | 0.288 | 0.272 | 0.284 | 0.284 | 0.0 (0.0%) | 2,016,875 |
5 Apr 2018 | MYR | 0.264 | 0.284 | 0.264 | 0.284 | 0.284 | +0.02 (+7.58%) | 1,483,375 |
4 Apr 2018 | MYR | 0.296 | 0.296 | 0.264 | 0.264 | 0.264 | -0.028 (-9.59%) | 2,098,125 |
3 Apr 2018 | MYR | 0.3 | 0.3 | 0.292 | 0.292 | 0.292 | -0.012 (-3.95%) | 516,500 |
2 Apr 2018 | MYR | 0.304 | 0.316 | 0.304 | 0.304 | 0.304 | 0.0 (0.0%) | 1,086,625 |
30 Mar 2018 | MYR | 0.296 | 0.304 | 0.292 | 0.304 | 0.304 | +0.008 (+2.70%) | 645,250 |
29 Mar 2018 | MYR | 0.288 | 0.296 | 0.284 | 0.296 | 0.296 | +0.012 (+4.23%) | 784,625 |
28 Mar 2018 | MYR | 0.296 | 0.296 | 0.284 | 0.284 | 0.284 | -0.016 (-5.33%) | 798,500 |
27 Mar 2018 | MYR | 0.304 | 0.308 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,369,500 |
26 Mar 2018 | MYR | 0.296 | 0.3 | 0.288 | 0.3 | 0.3 | -0.008 (-2.60%) | 1,543,500 |
23 Mar 2018 | MYR | 0.316 | 0.316 | 0.304 | 0.308 | 0.308 | -0.012 (-3.75%) | 1,648,250 |