Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,057,200 |
20 Jul 2018 | MYR | 0.52 | 0.55 | 0.515 | 0.525 | 0.525 | +0.015 (+2.94%) | 4,590,000 |
19 Jul 2018 | MYR | 0.485 | 0.54 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,509,300 |
18 Jul 2018 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 314,800 |
17 Jul 2018 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,412,100 |
16 Jul 2018 | MYR | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 648,400 |
13 Jul 2018 | MYR | 0.47 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 381,100 |
12 Jul 2018 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 601,500 |
11 Jul 2018 | MYR | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 609,000 |
10 Jul 2018 | MYR | 0.505 | 0.52 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 2,605,300 |
9 Jul 2018 | MYR | 0.5 | 0.505 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 513,700 |
6 Jul 2018 | MYR | 0.525 | 0.53 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 1,691,100 |
5 Jul 2018 | MYR | 0.455 | 0.52 | 0.455 | 0.52 | 0.52 | +0.065 (+14.29%) | 3,628,500 |
4 Jul 2018 | MYR | 0.465 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 527,700 |
3 Jul 2018 | MYR | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 477,400 |
2 Jul 2018 | MYR | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 1,102,800 |
29 Jun 2018 | MYR | 0.505 | 0.51 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 758,200 |
28 Jun 2018 | MYR | 0.515 | 0.515 | 0.475 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,167,300 |
27 Jun 2018 | MYR | 0.525 | 0.54 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 928,800 |
26 Jun 2018 | MYR | 0.52 | 0.535 | 0.49 | 0.52 | 0.52 | +0.005 (+0.97%) | 2,438,400 |
25 Jun 2018 | MYR | 0.45 | 0.52 | 0.45 | 0.515 | 0.515 | +0.065 (+14.44%) | 3,641,500 |
22 Jun 2018 | MYR | 0.405 | 0.475 | 0.4 | 0.45 | 0.45 | +0.045 (+11.11%) | 250,000 |
21 Jun 2018 | MYR | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 52,600 |
20 Jun 2018 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 28,500 |
19 Jun 2018 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 26,000 |
18 Jun 2018 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 26,500 |
14 Jun 2018 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 80,200 |
13 Jun 2018 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
12 Jun 2018 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 164,000 |
11 Jun 2018 | MYR | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 17,600 |