Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
14 Sep 2018 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 162,100 |
13 Sep 2018 | MYR | 0.145 | 0.145 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 190,300 |
12 Sep 2018 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 216,300 |
7 Sep 2018 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
6 Sep 2018 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 26,500 |
5 Sep 2018 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 124,800 |
4 Sep 2018 | MYR | 0.14 | 0.15 | 0.135 | 0.15 | 0.15 | 0.0 (0.0%) | 292,800 |
3 Sep 2018 | MYR | 0.14 | 0.15 | 0.135 | 0.15 | 0.15 | 0.0 (0.0%) | 128,800 |
30 Aug 2018 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 175,000 |
29 Aug 2018 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 102,000 |
28 Aug 2018 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 246,900 |
27 Aug 2018 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 115,300 |
24 Aug 2018 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 97,900 |
23 Aug 2018 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 590,600 |
21 Aug 2018 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 86,000 |
20 Aug 2018 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 364,300 |
17 Aug 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 239,500 |
16 Aug 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 252,900 |
15 Aug 2018 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | +0.01 (+6.06%) | 1,421,200 |
14 Aug 2018 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 269,100 |
13 Aug 2018 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 305,700 |
10 Aug 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 185,200 |
9 Aug 2018 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,105,000 |
8 Aug 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 433,400 |
7 Aug 2018 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 304,800 |
6 Aug 2018 | MYR | 0.175 | 0.18 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 847,000 |
3 Aug 2018 | MYR | 0.155 | 0.19 | 0.155 | 0.17 | 0.17 | +0.02 (+13.33%) | 9,816,000 |
2 Aug 2018 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.015 (+11.11%) | 1,628,000 |
1 Aug 2018 | MYR | 0.145 | 0.145 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 230,200 |