Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 14,300 |
2 May 2018 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 28,100 |
30 Apr 2018 | MYR | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | -0.01 (-1.96%) | 23,400 |
27 Apr 2018 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
26 Apr 2018 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Apr 2018 | MYR | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.025 (+5.15%) | 83,000 |
24 Apr 2018 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | -0.035 (-6.73%) | 307,000 |
23 Apr 2018 | MYR | 0.5 | 0.52 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 153,000 |
20 Apr 2018 | MYR | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,000 |
19 Apr 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.025 (+4.85%) | 500 |
18 Apr 2018 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
17 Apr 2018 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 42,300 |
16 Apr 2018 | MYR | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 201,100 |
13 Apr 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
12 Apr 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
11 Apr 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
10 Apr 2018 | MYR | 0.51 | 0.55 | 0.505 | 0.55 | 0.55 | +0.05 (+10%) | 45,300 |
9 Apr 2018 | MYR | 0.495 | 0.505 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 130,300 |
6 Apr 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 93,900 |
5 Apr 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 119,100 |
4 Apr 2018 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 609,700 |
3 Apr 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 16,500 |
2 Apr 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 12,000 |
30 Mar 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 53,000 |
29 Mar 2018 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 11,000 |
28 Mar 2018 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 91,400 |
27 Mar 2018 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 16,000 |
26 Mar 2018 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
23 Mar 2018 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 38,400 |
22 Mar 2018 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 63,500 |