Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 2,703,000 |
28 Aug 2018 | MYR | 0.37 | 0.385 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 6,780,300 |
27 Aug 2018 | MYR | 0.38 | 0.385 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 10,318,300 |
24 Aug 2018 | MYR | 0.325 | 0.375 | 0.325 | 0.365 | 0.365 | +0.04 (+12.31%) | 17,388,800 |
23 Aug 2018 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,602,300 |
21 Aug 2018 | MYR | 0.34 | 0.345 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 3,264,800 |
20 Aug 2018 | MYR | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,735,700 |
17 Aug 2018 | MYR | 0.355 | 0.355 | 0.325 | 0.33 | 0.33 | -0.02 (-5.71%) | 4,483,700 |
16 Aug 2018 | MYR | 0.36 | 0.37 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 7,754,500 |
15 Aug 2018 | MYR | 0.36 | 0.375 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 8,909,000 |
14 Aug 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,824,700 |
13 Aug 2018 | MYR | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 5,084,500 |
10 Aug 2018 | MYR | 0.32 | 0.35 | 0.32 | 0.345 | 0.345 | +0.02 (+6.15%) | 11,028,500 |
9 Aug 2018 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,450,000 |
8 Aug 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 2,175,000 |
7 Aug 2018 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,851,400 |
6 Aug 2018 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 176,000 |
3 Aug 2018 | MYR | 0.33 | 0.335 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,215,200 |
2 Aug 2018 | MYR | 0.315 | 0.34 | 0.305 | 0.325 | 0.325 | +0.01 (+3.17%) | 6,967,800 |
1 Aug 2018 | MYR | 0.285 | 0.32 | 0.285 | 0.315 | 0.315 | +0.03 (+10.53%) | 4,207,000 |
31 Jul 2018 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 246,100 |
30 Jul 2018 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 500,000 |
27 Jul 2018 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 312,000 |
26 Jul 2018 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 68,500 |
25 Jul 2018 | MYR | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,752,000 |
24 Jul 2018 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 750,300 |
23 Jul 2018 | MYR | 0.245 | 0.275 | 0.245 | 0.275 | 0.275 | +0.035 (+14.58%) | 955,000 |
20 Jul 2018 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 271,600 |
19 Jul 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 44,200 |
18 Jul 2018 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 180,000 |