Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 55,400 |
27 Sep 2018 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 120,500 |
26 Sep 2018 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 110,300 |
25 Sep 2018 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 84,400 |
24 Sep 2018 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 70,000 |
21 Sep 2018 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 61,000 |
20 Sep 2018 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 23,600 |
19 Sep 2018 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 91,200 |
18 Sep 2018 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 17,000 |
14 Sep 2018 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 168,200 |
13 Sep 2018 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 65,000 |
12 Sep 2018 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 77,500 |
7 Sep 2018 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 50,000 |
6 Sep 2018 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 39,400 |
5 Sep 2018 | MYR | 0.47 | 0.48 | 0.45 | 0.455 | 0.455 | -0.025 (-5.21%) | 344,800 |
4 Sep 2018 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 39,000 |
3 Sep 2018 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 4,400 |
30 Aug 2018 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 10,500 |
29 Aug 2018 | MYR | 0.505 | 0.505 | 0.485 | 0.5 | 0.5 | -0.015 (-2.91%) | 192,000 |
28 Aug 2018 | MYR | 0.53 | 0.53 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 50,500 |
27 Aug 2018 | MYR | 0.505 | 0.545 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 25,500 |
24 Aug 2018 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 24,000 |
23 Aug 2018 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 74,100 |
21 Aug 2018 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 72,700 |
20 Aug 2018 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 30,000 |
17 Aug 2018 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 65,000 |
16 Aug 2018 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 105,200 |
15 Aug 2018 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 59,000 |
14 Aug 2018 | MYR | 0.55 | 0.555 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 34,500 |
13 Aug 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 20,500 |