Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 108,700 |
28 Jun 2018 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 42,500 |
27 Jun 2018 | MYR | 0.475 | 0.495 | 0.47 | 0.495 | 0.495 | +0.015 (+3.13%) | 73,300 |
26 Jun 2018 | MYR | 0.495 | 0.495 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 72,300 |
25 Jun 2018 | MYR | 0.495 | 0.495 | 0.46 | 0.495 | 0.495 | +0.005 (+1.02%) | 172,000 |
22 Jun 2018 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 33,000 |
21 Jun 2018 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 271,900 |
20 Jun 2018 | MYR | 0.51 | 0.535 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 999,600 |
19 Jun 2018 | MYR | 0.48 | 0.515 | 0.48 | 0.505 | 0.505 | +0.025 (+5.21%) | 733,000 |
18 Jun 2018 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 363,600 |
14 Jun 2018 | MYR | 0.465 | 0.475 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 209,400 |
13 Jun 2018 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 945,300 |
12 Jun 2018 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 456,500 |
11 Jun 2018 | MYR | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 520,500 |
8 Jun 2018 | MYR | 0.485 | 0.5 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 689,300 |
7 Jun 2018 | MYR | 0.48 | 0.525 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,337,000 |
6 Jun 2018 | MYR | 0.455 | 0.495 | 0.45 | 0.475 | 0.475 | +0.025 (+5.56%) | 1,217,700 |
5 Jun 2018 | MYR | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 334,100 |
4 Jun 2018 | MYR | 0.5 | 0.5 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 414,400 |
1 Jun 2018 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.07 (-12.28%) | 196,900 |
31 May 2018 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
30 May 2018 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.6 | 0.6 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 124,900 |
25 May 2018 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 109,000 |
24 May 2018 | MYR | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 271,200 |
23 May 2018 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 83,700 |
22 May 2018 | MYR | 0.66 | 0.66 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 115,000 |
21 May 2018 | MYR | 0.66 | 0.66 | 0.625 | 0.63 | 0.63 | -0.03 (-4.55%) | 96,000 |
18 May 2018 | MYR | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -0.04 (-5.71%) | 46,400 |
17 May 2018 | MYR | 0.68 | 0.7 | 0.675 | 0.7 | 0.7 | +0.02 (+2.94%) | 201,500 |