Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2018 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 160,600 |
17 Jul 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 267,500 |
16 Jul 2018 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 435,400 |
13 Jul 2018 | MYR | 0.48 | 0.505 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 1,725,400 |
12 Jul 2018 | MYR | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 708,400 |
11 Jul 2018 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 484,700 |
10 Jul 2018 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 207,900 |
9 Jul 2018 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 203,100 |
6 Jul 2018 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 344,000 |
5 Jul 2018 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 384,700 |
4 Jul 2018 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 405,000 |
3 Jul 2018 | MYR | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 282,900 |
2 Jul 2018 | MYR | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 746,800 |
29 Jun 2018 | MYR | 0.49 | 0.495 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 1,583,800 |
28 Jun 2018 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 195,200 |
27 Jun 2018 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 386,800 |
26 Jun 2018 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 234,600 |
25 Jun 2018 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 188,200 |
22 Jun 2018 | MYR | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 402,200 |
21 Jun 2018 | MYR | 0.505 | 0.505 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 527,500 |
20 Jun 2018 | MYR | 0.5 | 0.52 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,084,900 |
19 Jun 2018 | MYR | 0.525 | 0.525 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 1,208,300 |
18 Jun 2018 | MYR | 0.53 | 0.54 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,443,500 |
14 Jun 2018 | MYR | 0.525 | 0.535 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 515,200 |
13 Jun 2018 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 602,500 |
12 Jun 2018 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 1,763,000 |
11 Jun 2018 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,135,200 |
8 Jun 2018 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 2,520,400 |
7 Jun 2018 | MYR | 0.545 | 0.555 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 1,169,800 |
6 Jun 2018 | MYR | 0.525 | 0.555 | 0.525 | 0.545 | 0.545 | +0.02 (+3.81%) | 2,169,600 |