Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 55,000 |
12 Jun 2018 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 211,000 |
11 Jun 2018 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 82,400 |
8 Jun 2018 | MYR | 0.46 | 0.475 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 77,500 |
7 Jun 2018 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 138,700 |
6 Jun 2018 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 414,200 |
5 Jun 2018 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 598,000 |
4 Jun 2018 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.03 (-6.06%) | 399,400 |
1 Jun 2018 | MYR | 0.47 | 0.495 | 0.465 | 0.495 | 0.495 | +0.03 (+6.45%) | 87,100 |
31 May 2018 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 0 |
30 May 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 34,700 |
25 May 2018 | MYR | 0.49 | 0.5 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 149,900 |
24 May 2018 | MYR | 0.505 | 0.505 | 0.46 | 0.475 | 0.475 | -0.035 (-6.86%) | 491,100 |
23 May 2018 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 222,000 |
22 May 2018 | MYR | 0.525 | 0.53 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 318,000 |
21 May 2018 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 360,700 |
18 May 2018 | MYR | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 371,800 |
17 May 2018 | MYR | 0.545 | 0.55 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 344,000 |
16 May 2018 | MYR | 0.555 | 0.57 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 488,500 |
15 May 2018 | MYR | 0.555 | 0.575 | 0.55 | 0.555 | 0.555 | +0.03 (+5.71%) | 1,050,000 |
14 May 2018 | MYR | 0.5 | 0.555 | 0.44 | 0.525 | 0.525 | 0.0 (0.0%) | 3,825,700 |