Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 313,500 |
20 Jun 2018 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 85,200 |
19 Jun 2018 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 332,200 |
18 Jun 2018 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 248,800 |
14 Jun 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 91,000 |
13 Jun 2018 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,125,600 |
12 Jun 2018 | MYR | 0.52 | 0.52 | 0.505 | 0.52 | 0.52 | -0.01 (-1.89%) | 500,400 |
11 Jun 2018 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 29,500 |
8 Jun 2018 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 22,000 |
7 Jun 2018 | MYR | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 186,000 |
6 Jun 2018 | MYR | 0.535 | 0.54 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 544,200 |
5 Jun 2018 | MYR | 0.52 | 0.535 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 83,200 |
4 Jun 2018 | MYR | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 75,200 |
1 Jun 2018 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.01 (+1.98%) | 0 |
31 May 2018 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 0 |
30 May 2018 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 87,700 |
25 May 2018 | MYR | 0.535 | 0.535 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 63,400 |
24 May 2018 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 175,500 |
23 May 2018 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 80,100 |
22 May 2018 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 10,000 |
21 May 2018 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 66,800 |
18 May 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 12,000 |
17 May 2018 | MYR | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 22,300 |
16 May 2018 | MYR | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | -0.05 (-8.77%) | 59,500 |
15 May 2018 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
14 May 2018 | MYR | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | +0.065 (+12.87%) | 57,800 |
8 May 2018 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 61,500 |
7 May 2018 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 74,200 |
4 May 2018 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 32,000 |