Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 20,600 |
4 Sep 2018 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.02 (+4.76%) | 110,700 |
3 Sep 2018 | MYR | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 121,900 |
30 Aug 2018 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 217,900 |
29 Aug 2018 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 111,500 |
28 Aug 2018 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 30,000 |
27 Aug 2018 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 203,900 |
24 Aug 2018 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 189,000 |
23 Aug 2018 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 113,100 |
21 Aug 2018 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 87,100 |
20 Aug 2018 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 341,500 |
17 Aug 2018 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 495,200 |
16 Aug 2018 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 150,700 |
15 Aug 2018 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 100,400 |
14 Aug 2018 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 461,000 |
13 Aug 2018 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 331,100 |
10 Aug 2018 | MYR | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | -0.015 (-2.91%) | 246,600 |
9 Aug 2018 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 168,200 |
8 Aug 2018 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 348,600 |
7 Aug 2018 | MYR | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 438,900 |
6 Aug 2018 | MYR | 0.515 | 0.53 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 178,500 |
3 Aug 2018 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 96,200 |
2 Aug 2018 | MYR | 0.51 | 0.515 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 216,200 |
1 Aug 2018 | MYR | 0.505 | 0.52 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 299,800 |
31 Jul 2018 | MYR | 0.51 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 376,800 |
30 Jul 2018 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 184,600 |
27 Jul 2018 | MYR | 0.53 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 339,400 |
26 Jul 2018 | MYR | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 1,228,300 |
25 Jul 2018 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 580,600 |
24 Jul 2018 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 769,300 |