Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 30,300 |
31 Jul 2018 | MYR | 0.22 | 0.235 | 0.22 | 0.225 | 0.225 | +0.015 (+7.14%) | 2,537,100 |
30 Jul 2018 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 99,000 |
27 Jul 2018 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 335,300 |
26 Jul 2018 | MYR | 0.225 | 0.225 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,203,700 |
25 Jul 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,141,400 |
24 Jul 2018 | MYR | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 982,100 |
23 Jul 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 581,000 |
20 Jul 2018 | MYR | 0.2 | 0.21 | 0.195 | 0.21 | 0.21 | +0.015 (+7.69%) | 394,000 |
19 Jul 2018 | MYR | 0.2 | 0.21 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 506,100 |
18 Jul 2018 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 943,000 |
17 Jul 2018 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.015 (+8.11%) | 1,190,500 |
16 Jul 2018 | MYR | 0.21 | 0.21 | 0.185 | 0.185 | 0.185 | -0.03 (-13.95%) | 1,452,900 |
13 Jul 2018 | MYR | 0.22 | 0.23 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 980,300 |
12 Jul 2018 | MYR | 0.24 | 0.24 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 943,200 |
11 Jul 2018 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
10 Jul 2018 | MYR | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 149,000 |
9 Jul 2018 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 192,500 |
6 Jul 2018 | MYR | 0.235 | 0.255 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 677,100 |
5 Jul 2018 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 112,400 |
4 Jul 2018 | MYR | 0.23 | 0.255 | 0.23 | 0.25 | 0.25 | +0.025 (+11.11%) | 2,638,000 |
3 Jul 2018 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 219,600 |
2 Jul 2018 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 173,000 |
29 Jun 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 124,000 |
28 Jun 2018 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 60,400 |
27 Jun 2018 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 138,100 |
26 Jun 2018 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 362,800 |
25 Jun 2018 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 397,500 |
22 Jun 2018 | MYR | 0.23 | 0.235 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 216,200 |
21 Jun 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 150,500 |