Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 1,500 |
2 Oct 2018 | MYR | 0.32 | 0.325 | 0.3 | 0.32 | 0.32 | +0.03 (+10.34%) | 215,100 |
1 Oct 2018 | MYR | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 2,800 |
28 Sep 2018 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 21,200 |
27 Sep 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
26 Sep 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
25 Sep 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 4,600 |
24 Sep 2018 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 120,700 |
21 Sep 2018 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
20 Sep 2018 | MYR | 0.315 | 0.345 | 0.315 | 0.345 | 0.345 | +0.03 (+9.52%) | 2,100 |
19 Sep 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
18 Sep 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
14 Sep 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 10,000 |
13 Sep 2018 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
12 Sep 2018 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 300 |
7 Sep 2018 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
6 Sep 2018 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
5 Sep 2018 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
4 Sep 2018 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 41,000 |
3 Sep 2018 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 700 |
30 Aug 2018 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,400 |
29 Aug 2018 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
28 Aug 2018 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
27 Aug 2018 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 59,000 |
24 Aug 2018 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
23 Aug 2018 | MYR | 0.345 | 0.365 | 0.345 | 0.365 | 0.365 | 0.0 (0.0%) | 47,000 |
21 Aug 2018 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
20 Aug 2018 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
17 Aug 2018 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
16 Aug 2018 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 146,000 |