Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 225,000 |
19 Jun 2018 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 999,900 |
18 Jun 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 478,600 |
14 Jun 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 311,000 |
13 Jun 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 968,300 |
12 Jun 2018 | MYR | 0.24 | 0.27 | 0.24 | 0.255 | 0.255 | +0.02 (+8.51%) | 4,440,400 |
11 Jun 2018 | MYR | 0.215 | 0.245 | 0.215 | 0.235 | 0.235 | +0.015 (+6.82%) | 1,400,200 |
8 Jun 2018 | MYR | 0.215 | 0.24 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,346,700 |
7 Jun 2018 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 483,200 |
6 Jun 2018 | MYR | 0.21 | 0.24 | 0.21 | 0.235 | 0.235 | -0.005 (-2.08%) | 694,700 |
5 Jun 2018 | MYR | 0.245 | 0.245 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 598,000 |
4 Jun 2018 | MYR | 0.195 | 0.25 | 0.195 | 0.24 | 0.24 | +0.04 (+20%) | 4,111,000 |
1 Jun 2018 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.015 (+8.11%) | 89,000 |
31 May 2018 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 0 |
30 May 2018 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.19 | 0.205 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 594,000 |
25 May 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 838,700 |
24 May 2018 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 559,900 |
23 May 2018 | MYR | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 468,000 |
22 May 2018 | MYR | 0.205 | 0.205 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 650,600 |
21 May 2018 | MYR | 0.185 | 0.22 | 0.185 | 0.2 | 0.2 | +0.015 (+8.11%) | 1,891,800 |
18 May 2018 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 182,000 |
17 May 2018 | MYR | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 928,100 |
16 May 2018 | MYR | 0.17 | 0.185 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,221,600 |
15 May 2018 | MYR | 0.195 | 0.195 | 0.165 | 0.175 | 0.175 | -0.02 (-10.26%) | 1,524,500 |
14 May 2018 | MYR | 0.245 | 0.245 | 0.19 | 0.195 | 0.195 | -0.055 (-22%) | 1,620,200 |
8 May 2018 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 823,400 |
7 May 2018 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 260,200 |
4 May 2018 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 331,600 |
3 May 2018 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 89,300 |