Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2018 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 5,327,200 |
11 Oct 2018 | MYR | 0.195 | 0.21 | 0.19 | 0.21 | 0.21 | -0.005 (-2.33%) | 8,506,500 |
10 Oct 2018 | MYR | 0.23 | 0.235 | 0.2 | 0.215 | 0.215 | -0.02 (-8.51%) | 23,590,700 |
9 Oct 2018 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 5,725,300 |
8 Oct 2018 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 4,812,200 |
5 Oct 2018 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 6,420,500 |
4 Oct 2018 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 8,273,900 |
3 Oct 2018 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 7,392,200 |
2 Oct 2018 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 5,766,100 |
1 Oct 2018 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 19,486,900 |
28 Sep 2018 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 2,048,900 |
27 Sep 2018 | MYR | 0.235 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 5,105,100 |
26 Sep 2018 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 16,423,800 |
25 Sep 2018 | MYR | 0.21 | 0.23 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 14,297,600 |
24 Sep 2018 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,693,200 |
21 Sep 2018 | MYR | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 7,599,400 |
20 Sep 2018 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,479,400 |
19 Sep 2018 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 7,108,800 |
18 Sep 2018 | MYR | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 4,950,100 |
14 Sep 2018 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 881,700 |
13 Sep 2018 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 850,000 |
12 Sep 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 2,106,000 |
7 Sep 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,726,000 |
6 Sep 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 2,458,900 |
5 Sep 2018 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 2,285,300 |
4 Sep 2018 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 3,064,200 |
3 Sep 2018 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 4,237,700 |
30 Aug 2018 | MYR | 0.215 | 0.215 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 4,091,000 |
29 Aug 2018 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 8,663,600 |
28 Aug 2018 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 2,929,700 |