Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | MYR | 0.135 | 0.15 | 0.135 | 0.145 | 0.145 | +0.01 (+7.41%) | 644,900 |
27 Jul 2018 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 192,000 |
26 Jul 2018 | MYR | 0.145 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 528,300 |
25 Jul 2018 | MYR | 0.135 | 0.15 | 0.13 | 0.145 | 0.145 | +0.01 (+7.41%) | 1,951,400 |
24 Jul 2018 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 179,800 |
23 Jul 2018 | MYR | 0.125 | 0.14 | 0.125 | 0.14 | 0.14 | +0.015 (+12%) | 433,300 |
20 Jul 2018 | MYR | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 148,300 |
19 Jul 2018 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 172,000 |
18 Jul 2018 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 227,300 |
17 Jul 2018 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.01 (+8.33%) | 308,400 |
16 Jul 2018 | MYR | 0.125 | 0.13 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 560,400 |
13 Jul 2018 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 180,000 |
12 Jul 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 245,400 |
11 Jul 2018 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 500 |
10 Jul 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
9 Jul 2018 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 89,800 |
6 Jul 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
5 Jul 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 38,000 |
4 Jul 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
3 Jul 2018 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 145,000 |
2 Jul 2018 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
29 Jun 2018 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 56,000 |
28 Jun 2018 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 27,000 |
27 Jun 2018 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 184,000 |
26 Jun 2018 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 5,400 |
25 Jun 2018 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
22 Jun 2018 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
21 Jun 2018 | MYR | 0.145 | 0.15 | 0.135 | 0.145 | 0.145 | -0.005 (-3.33%) | 110,900 |
20 Jun 2018 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.005 (-3.23%) | 26,300 |
19 Jun 2018 | MYR | 0.15 | 0.155 | 0.14 | 0.155 | 0.155 | +0.005 (+3.33%) | 130,400 |