Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 2,929,700 |
27 Aug 2018 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 6,563,800 |
24 Aug 2018 | MYR | 0.215 | 0.215 | 0.195 | 0.205 | 0.205 | -0.01 (-4.65%) | 7,568,700 |
23 Aug 2018 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 3,246,800 |
21 Aug 2018 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 5,705,400 |
20 Aug 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 9,552,700 |
17 Aug 2018 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 5,735,100 |
16 Aug 2018 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 7,488,900 |
15 Aug 2018 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 8,461,600 |
14 Aug 2018 | MYR | 0.205 | 0.23 | 0.205 | 0.225 | 0.225 | +0.015 (+7.14%) | 25,678,300 |
13 Aug 2018 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 8,200,700 |
10 Aug 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 3,828,700 |
9 Aug 2018 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 19,652,700 |
8 Aug 2018 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 4,648,800 |
7 Aug 2018 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 6,296,900 |
6 Aug 2018 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 12,757,500 |
3 Aug 2018 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,220,300 |
2 Aug 2018 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 2,327,400 |
1 Aug 2018 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 945,000 |
31 Jul 2018 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,376,600 |
30 Jul 2018 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 734,000 |
27 Jul 2018 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 2,438,500 |
26 Jul 2018 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 7,646,900 |
25 Jul 2018 | MYR | 0.17 | 0.19 | 0.17 | 0.185 | 0.185 | +0.015 (+8.82%) | 15,785,600 |
24 Jul 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 42,000 |
23 Jul 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 730,900 |
20 Jul 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 708,000 |
19 Jul 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 2,328,400 |
18 Jul 2018 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 717,500 |
17 Jul 2018 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 913,400 |