Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 250,800 |
13 Apr 2018 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,267,900 |
12 Apr 2018 | MYR | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -0.005 (-1.96%) | 226,700 |
11 Apr 2018 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.01 (+4.08%) | 12,200 |
10 Apr 2018 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 229,700 |
9 Apr 2018 | MYR | 0.23 | 0.245 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 570,000 |
6 Apr 2018 | MYR | 0.2 | 0.235 | 0.2 | 0.23 | 0.23 | -0.01 (-4.17%) | 226,100 |
5 Apr 2018 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 178,000 |
4 Apr 2018 | MYR | 0.245 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 1,046,000 |
3 Apr 2018 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 502,500 |
2 Apr 2018 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 299,000 |
30 Mar 2018 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 424,000 |
29 Mar 2018 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 299,000 |
28 Mar 2018 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 1,911,000 |
27 Mar 2018 | MYR | 0.26 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 868,500 |
26 Mar 2018 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 915,000 |
23 Mar 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 372,000 |
22 Mar 2018 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 224,800 |
21 Mar 2018 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,456,200 |
20 Mar 2018 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,749,000 |
19 Mar 2018 | MYR | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,362,500 |
16 Mar 2018 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,968,200 |
15 Mar 2018 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,363,900 |
14 Mar 2018 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 722,200 |
13 Mar 2018 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 3,114,000 |
12 Mar 2018 | MYR | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,061,800 |
9 Mar 2018 | MYR | 0.285 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 3,360,800 |
8 Mar 2018 | MYR | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,593,200 |
7 Mar 2018 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,328,300 |
6 Mar 2018 | MYR | 0.305 | 0.32 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 82,804,300 |