Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 296,300 |
18 Sep 2018 | MYR | 0.205 | 0.22 | 0.205 | 0.22 | 0.22 | +0.02 (+10%) | 431,100 |
14 Sep 2018 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
13 Sep 2018 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 82,000 |
12 Sep 2018 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 331,000 |
7 Sep 2018 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 32,000 |
6 Sep 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 56,800 |
5 Sep 2018 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 263,800 |
4 Sep 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 545,000 |
3 Sep 2018 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 116,500 |
30 Aug 2018 | MYR | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 230,500 |
29 Aug 2018 | MYR | 0.2 | 0.225 | 0.2 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,899,500 |
28 Aug 2018 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 484,000 |
27 Aug 2018 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 289,800 |
24 Aug 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 760,400 |
23 Aug 2018 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 21,000 |
21 Aug 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 297,800 |
20 Aug 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 252,300 |
17 Aug 2018 | MYR | 0.22 | 0.235 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,122,700 |
16 Aug 2018 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 412,400 |
15 Aug 2018 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 249,500 |
14 Aug 2018 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 491,600 |
13 Aug 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 447,100 |
10 Aug 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 378,100 |
9 Aug 2018 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,196,800 |
8 Aug 2018 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 315,000 |
7 Aug 2018 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 197,000 |
6 Aug 2018 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 170,800 |
3 Aug 2018 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 544,100 |
2 Aug 2018 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 207,400 |