Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 247,500 |
15 May 2018 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 283,900 |
14 May 2018 | MYR | 0.41 | 0.45 | 0.39 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,245,300 |
8 May 2018 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 570,900 |
7 May 2018 | MYR | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 722,700 |
4 May 2018 | MYR | 0.395 | 0.42 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 1,182,800 |
3 May 2018 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 114,000 |
2 May 2018 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 287,300 |
30 Apr 2018 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 284,200 |
27 Apr 2018 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 142,400 |
26 Apr 2018 | MYR | 0.4 | 0.41 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 433,100 |
25 Apr 2018 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 398,000 |
24 Apr 2018 | MYR | 0.41 | 0.425 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 525,500 |
23 Apr 2018 | MYR | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 937,300 |
20 Apr 2018 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 571,500 |
19 Apr 2018 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 355,900 |
18 Apr 2018 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,307,700 |
17 Apr 2018 | MYR | 0.41 | 0.445 | 0.41 | 0.44 | 0.44 | +0.03 (+7.32%) | 2,333,600 |
16 Apr 2018 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 366,400 |
13 Apr 2018 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 391,700 |
12 Apr 2018 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 184,000 |
11 Apr 2018 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 405,200 |
10 Apr 2018 | MYR | 0.4 | 0.43 | 0.395 | 0.425 | 0.425 | +0.03 (+7.59%) | 2,014,600 |
9 Apr 2018 | MYR | 0.37 | 0.4 | 0.365 | 0.395 | 0.395 | +0.025 (+6.76%) | 1,024,900 |
6 Apr 2018 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 875,000 |
5 Apr 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,249,100 |
4 Apr 2018 | MYR | 0.415 | 0.415 | 0.355 | 0.36 | 0.36 | -0.045 (-11.11%) | 1,688,800 |
3 Apr 2018 | MYR | 0.4 | 0.415 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 358,900 |
2 Apr 2018 | MYR | 0.4 | 0.43 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 2,031,800 |
30 Mar 2018 | MYR | 0.375 | 0.405 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 1,511,700 |