Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | MYR | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 582,300 |
29 Aug 2018 | MYR | 0.495 | 0.495 | 0.47 | 0.475 | 0.475 | -0.025 (-5%) | 1,054,200 |
28 Aug 2018 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 679,100 |
27 Aug 2018 | MYR | 0.51 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 336,000 |
24 Aug 2018 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 177,700 |
23 Aug 2018 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 117,800 |
21 Aug 2018 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 368,600 |
20 Aug 2018 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 416,600 |
17 Aug 2018 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 439,200 |
16 Aug 2018 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 122,100 |
15 Aug 2018 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 405,200 |
14 Aug 2018 | MYR | 0.51 | 0.525 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 318,600 |
13 Aug 2018 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 301,400 |
10 Aug 2018 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 241,800 |
9 Aug 2018 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 209,600 |
8 Aug 2018 | MYR | 0.525 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 816,600 |
7 Aug 2018 | MYR | 0.545 | 0.545 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 932,600 |
6 Aug 2018 | MYR | 0.53 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 808,300 |
3 Aug 2018 | MYR | 0.525 | 0.54 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 332,600 |
2 Aug 2018 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 318,900 |
1 Aug 2018 | MYR | 0.54 | 0.555 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 276,700 |
31 Jul 2018 | MYR | 0.545 | 0.56 | 0.535 | 0.55 | 0.55 | -0.02 (-3.51%) | 317,200 |
30 Jul 2018 | MYR | 0.55 | 0.57 | 0.535 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,148,200 |
27 Jul 2018 | MYR | 0.555 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 328,200 |
26 Jul 2018 | MYR | 0.57 | 0.57 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 414,400 |
25 Jul 2018 | MYR | 0.57 | 0.59 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 1,642,400 |
24 Jul 2018 | MYR | 0.535 | 0.575 | 0.53 | 0.56 | 0.56 | +0.025 (+4.67%) | 2,556,300 |
23 Jul 2018 | MYR | 0.52 | 0.535 | 0.505 | 0.535 | 0.535 | +0.015 (+2.88%) | 594,700 |
20 Jul 2018 | MYR | 0.53 | 0.535 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 880,400 |
19 Jul 2018 | MYR | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.035 (+7.07%) | 2,251,400 |