Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
1 Aug 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Jul 2018 | MYR | 0.55 | 0.55 | 0.535 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,500 |
30 Jul 2018 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 10,100 |
27 Jul 2018 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 42,200 |
26 Jul 2018 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
25 Jul 2018 | MYR | 0.55 | 0.56 | 0.535 | 0.56 | 0.56 | 0.0 (0.0%) | 15,300 |
24 Jul 2018 | MYR | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 8,700 |
23 Jul 2018 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 17,400 |
20 Jul 2018 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
19 Jul 2018 | MYR | 0.535 | 0.56 | 0.535 | 0.56 | 0.56 | +0.02 (+3.70%) | 25,700 |
18 Jul 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
17 Jul 2018 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 10,000 |
16 Jul 2018 | MYR | 0.53 | 0.54 | 0.525 | 0.54 | 0.54 | +0.005 (+0.93%) | 111,800 |
13 Jul 2018 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 17,000 |
12 Jul 2018 | MYR | 0.545 | 0.545 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 11,000 |
11 Jul 2018 | MYR | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 24,400 |
10 Jul 2018 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 65,000 |
9 Jul 2018 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 47,500 |
6 Jul 2018 | MYR | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 89,000 |
5 Jul 2018 | MYR | 0.51 | 0.555 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 105,700 |
4 Jul 2018 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 550,200 |
3 Jul 2018 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 192,200 |
2 Jul 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 382,500 |
29 Jun 2018 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 14,000 |
28 Jun 2018 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 440,600 |
27 Jun 2018 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 127,400 |
26 Jun 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 2,500 |
25 Jun 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
22 Jun 2018 | MYR | 0.475 | 0.5 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 297,900 |