Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 190,000 |
7 Jun 2018 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 109,000 |
6 Jun 2018 | MYR | 0.385 | 0.405 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 392,000 |
5 Jun 2018 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 394,300 |
4 Jun 2018 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 371,700 |
1 Jun 2018 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 117,000 |
31 May 2018 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 0 |
30 May 2018 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 26,800 |
25 May 2018 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 91,000 |
24 May 2018 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 125,000 |
23 May 2018 | MYR | 0.43 | 0.43 | 0.395 | 0.41 | 0.41 | -0.02 (-4.65%) | 465,000 |
22 May 2018 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 253,600 |
21 May 2018 | MYR | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 110,000 |
18 May 2018 | MYR | 0.445 | 0.445 | 0.415 | 0.415 | 0.415 | -0.035 (-7.78%) | 246,000 |
17 May 2018 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 115,400 |
16 May 2018 | MYR | 0.41 | 0.46 | 0.39 | 0.46 | 0.46 | +0.05 (+12.20%) | 338,000 |
15 May 2018 | MYR | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 61,800 |
14 May 2018 | MYR | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 188,000 |
8 May 2018 | MYR | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 263,200 |
7 May 2018 | MYR | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 197,100 |
4 May 2018 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
3 May 2018 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 30,400 |
2 May 2018 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 132,300 |
30 Apr 2018 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 195,000 |
27 Apr 2018 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
26 Apr 2018 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 45,000 |
25 Apr 2018 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 75,000 |
24 Apr 2018 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
23 Apr 2018 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |