Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 159,100 |
19 Apr 2018 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
18 Apr 2018 | MYR | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 52,700 |
17 Apr 2018 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 298,000 |
16 Apr 2018 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 24,000 |
13 Apr 2018 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 35,000 |
12 Apr 2018 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 50,000 |
11 Apr 2018 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 338,500 |
10 Apr 2018 | MYR | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.025 (+5.95%) | 469,000 |
9 Apr 2018 | MYR | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.02 (+5%) | 140,000 |
6 Apr 2018 | MYR | 0.395 | 0.4 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 162,700 |
5 Apr 2018 | MYR | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 279,000 |
4 Apr 2018 | MYR | 0.415 | 0.415 | 0.39 | 0.405 | 0.405 | -0.01 (-2.41%) | 448,900 |
3 Apr 2018 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 314,500 |
2 Apr 2018 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 113,500 |
30 Mar 2018 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 400,700 |
29 Mar 2018 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 475,500 |
28 Mar 2018 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 103,800 |
27 Mar 2018 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 121,000 |
26 Mar 2018 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 184,900 |
23 Mar 2018 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
22 Mar 2018 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 35,000 |
21 Mar 2018 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 80,500 |
20 Mar 2018 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 18,300 |
19 Mar 2018 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 53,100 |
16 Mar 2018 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 78,000 |
15 Mar 2018 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 196,300 |
14 Mar 2018 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 405,200 |
13 Mar 2018 | MYR | 0.5 | 0.52 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 341,800 |
12 Mar 2018 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 122,400 |