Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 269,500 |
16 May 2018 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 252,500 |
15 May 2018 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 19,800 |
14 May 2018 | MYR | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,154,100 |
8 May 2018 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 712,500 |
7 May 2018 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 537,500 |
4 May 2018 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 109,600 |
3 May 2018 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 226,500 |
2 May 2018 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 157,500 |
30 Apr 2018 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,211,600 |
27 Apr 2018 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 221,600 |
26 Apr 2018 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 92,000 |
25 Apr 2018 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 264,800 |
24 Apr 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 487,600 |
23 Apr 2018 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 755,400 |
20 Apr 2018 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 345,200 |
19 Apr 2018 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 208,300 |
18 Apr 2018 | MYR | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 2,214,200 |
17 Apr 2018 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 317,400 |
16 Apr 2018 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 202,000 |
13 Apr 2018 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 318,100 |
12 Apr 2018 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 138,100 |
11 Apr 2018 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 695,000 |
10 Apr 2018 | MYR | 0.325 | 0.345 | 0.325 | 0.345 | 0.345 | +0.015 (+4.55%) | 1,315,500 |
9 Apr 2018 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 916,400 |
6 Apr 2018 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 263,000 |
5 Apr 2018 | MYR | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 561,600 |
4 Apr 2018 | MYR | 0.335 | 0.335 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 2,089,500 |
3 Apr 2018 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 445,300 |
2 Apr 2018 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 567,300 |