Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | MYR | 0.0631 | 0.0631 | 0.0609 | 0.062 | 0.062 | -0.001 (-1.74%) | 14,765,915 |
14 Jun 2018 | MYR | 0.0643 | 0.0643 | 0.0631 | 0.0631 | 0.0631 | 0.0 (0.0%) | 6,914,682 |
13 Jun 2018 | MYR | 0.0654 | 0.0654 | 0.062 | 0.0631 | 0.0631 | -0.002 (-3.52%) | 41,512,916 |
12 Jun 2018 | MYR | 0.0598 | 0.0665 | 0.0598 | 0.0654 | 0.0654 | +0.006 (+9.36%) | 143,966,206 |
11 Jun 2018 | MYR | 0.0587 | 0.0598 | 0.0576 | 0.0598 | 0.0598 | +0.001 (+1.87%) | 6,327,024 |
8 Jun 2018 | MYR | 0.0587 | 0.0587 | 0.0576 | 0.0587 | 0.0587 | -0.001 (-1.84%) | 1,604,097 |
7 Jun 2018 | MYR | 0.0587 | 0.0598 | 0.0576 | 0.0598 | 0.0598 | +0.001 (+1.87%) | 2,250,882 |
6 Jun 2018 | MYR | 0.0609 | 0.062 | 0.0587 | 0.0587 | 0.0587 | -0.001 (-1.84%) | 10,108,885 |
5 Jun 2018 | MYR | 0.0587 | 0.0609 | 0.0587 | 0.0598 | 0.0598 | +0.002 (+3.82%) | 28,102,856 |
4 Jun 2018 | MYR | 0.0554 | 0.0587 | 0.0554 | 0.0576 | 0.0576 | +0.001 (+1.95%) | 16,083,405 |
1 Jun 2018 | MYR | 0.0554 | 0.0565 | 0.0554 | 0.0565 | 0.0565 | +0.001 (+1.99%) | 1,462,374 |
31 May 2018 | MYR | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | -0.002 (-3.82%) | 0 |
30 May 2018 | MYR | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.0565 | 0.0587 | 0.0565 | 0.0576 | 0.0576 | +0.002 (+3.97%) | 11,645,281 |
25 May 2018 | MYR | 0.0543 | 0.0565 | 0.0543 | 0.0554 | 0.0554 | -0.001 (-1.95%) | 3,804,880 |
24 May 2018 | MYR | 0.0554 | 0.0576 | 0.0543 | 0.0565 | 0.0565 | 0.0 (0.0%) | 6,300,394 |
23 May 2018 | MYR | 0.0598 | 0.0598 | 0.0565 | 0.0565 | 0.0565 | -0.003 (-5.52%) | 2,950,474 |
22 May 2018 | MYR | 0.0587 | 0.0609 | 0.0587 | 0.0598 | 0.0598 | +0.001 (+1.87%) | 12,657,208 |
21 May 2018 | MYR | 0.0576 | 0.0598 | 0.0565 | 0.0587 | 0.0587 | +0.001 (+1.91%) | 5,442,378 |
18 May 2018 | MYR | 0.0554 | 0.0576 | 0.0554 | 0.0576 | 0.0576 | +0.003 (+6.08%) | 12,769,142 |
17 May 2018 | MYR | 0.0543 | 0.0554 | 0.0543 | 0.0543 | 0.0543 | +0.001 (+2.07%) | 6,925,965 |
16 May 2018 | MYR | 0.0521 | 0.0532 | 0.0521 | 0.0532 | 0.0532 | +0.001 (+2.11%) | 2,622,794 |
15 May 2018 | MYR | 0.0532 | 0.0532 | 0.051 | 0.0521 | 0.0521 | -0.001 (-2.07%) | 3,312,909 |
14 May 2018 | MYR | 0.051 | 0.0554 | 0.0465 | 0.0532 | 0.0532 | +0.002 (+4.31%) | 1,925,459 |
8 May 2018 | MYR | 0.0499 | 0.051 | 0.0499 | 0.051 | 0.051 | +0.002 (+4.72%) | 902,700 |
7 May 2018 | MYR | 0.0499 | 0.0499 | 0.0476 | 0.0487 | 0.0487 | -0.001 (-2.40%) | 409,825 |
4 May 2018 | MYR | 0.0499 | 0.051 | 0.0499 | 0.0499 | 0.0499 | 0.0 (0.0%) | 245,083 |
3 May 2018 | MYR | 0.0465 | 0.0499 | 0.0465 | 0.0499 | 0.0499 | 0.0 (0.0%) | 68,605 |
2 May 2018 | MYR | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0 (0.0%) | 61,834 |
30 Apr 2018 | MYR | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0 (0.0%) | 0 |