Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 814,400 |
2 Aug 2018 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 5,548,700 |
1 Aug 2018 | MYR | 0.185 | 0.205 | 0.185 | 0.19 | 0.19 | +0.01 (+5.56%) | 9,000,600 |
31 Jul 2018 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 459,000 |
30 Jul 2018 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 3,693,700 |
27 Jul 2018 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 986,100 |
26 Jul 2018 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 5,339,000 |
25 Jul 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 4,401,500 |
24 Jul 2018 | MYR | 0.18 | 0.205 | 0.18 | 0.195 | 0.195 | +0.02 (+11.43%) | 26,707,700 |
23 Jul 2018 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 138,300 |
20 Jul 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 93,900 |
19 Jul 2018 | MYR | 0.175 | 0.185 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 3,626,300 |
18 Jul 2018 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 245,400 |
17 Jul 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 263,400 |
16 Jul 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 248,500 |
13 Jul 2018 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 660,700 |
12 Jul 2018 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 40,000 |
11 Jul 2018 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 879,900 |
10 Jul 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 377,300 |
9 Jul 2018 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 298,700 |
6 Jul 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 484,000 |
5 Jul 2018 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 547,000 |
4 Jul 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,051,200 |
3 Jul 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 392,100 |
2 Jul 2018 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
29 Jun 2018 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 431,000 |
28 Jun 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 113,000 |
27 Jun 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,839,800 |
26 Jun 2018 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 165,000 |
25 Jun 2018 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 763,000 |