Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2018 | MYR | 0.535 | 0.57 | 0.53 | 0.565 | 0.565 | +0.035 (+6.60%) | 19,644,500 |
28 Sep 2018 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,743,800 |
27 Sep 2018 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 13,474,700 |
26 Sep 2018 | MYR | 0.535 | 0.545 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 10,687,500 |
25 Sep 2018 | MYR | 0.545 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 23,378,300 |
24 Sep 2018 | MYR | 0.535 | 0.545 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 11,269,700 |
21 Sep 2018 | MYR | 0.525 | 0.545 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 15,140,800 |
20 Sep 2018 | MYR | 0.545 | 0.55 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 13,333,900 |
19 Sep 2018 | MYR | 0.56 | 0.56 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 14,123,500 |
18 Sep 2018 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 5,915,800 |
14 Sep 2018 | MYR | 0.555 | 0.575 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 10,245,000 |
13 Sep 2018 | MYR | 0.56 | 0.57 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 10,828,800 |
12 Sep 2018 | MYR | 0.565 | 0.575 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 22,350,000 |
7 Sep 2018 | MYR | 0.585 | 0.59 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 11,655,600 |
6 Sep 2018 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 10,442,000 |
5 Sep 2018 | MYR | 0.575 | 0.575 | 0.545 | 0.57 | 0.57 | -0.005 (-0.87%) | 19,626,100 |
4 Sep 2018 | MYR | 0.545 | 0.59 | 0.545 | 0.575 | 0.575 | +0.035 (+6.48%) | 16,951,100 |
3 Sep 2018 | MYR | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.015 (-2.70%) | 13,101,600 |
30 Aug 2018 | MYR | 0.52 | 0.555 | 0.52 | 0.555 | 0.555 | +0.03 (+5.71%) | 47,744,200 |
29 Aug 2018 | MYR | 0.6 | 0.62 | 0.51 | 0.525 | 0.525 | -0.145 (-21.64%) | 68,083,900 |
28 Aug 2018 | MYR | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 8,124,000 |
27 Aug 2018 | MYR | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 4,144,700 |
24 Aug 2018 | MYR | 0.7 | 0.705 | 0.67 | 0.69 | 0.69 | -0.005 (-0.72%) | 6,637,900 |
23 Aug 2018 | MYR | 0.685 | 0.705 | 0.685 | 0.695 | 0.695 | +0.01 (+1.46%) | 13,237,500 |
21 Aug 2018 | MYR | 0.7 | 0.7 | 0.68 | 0.685 | 0.685 | -0.015 (-2.14%) | 7,233,200 |
20 Aug 2018 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 2,640,900 |
17 Aug 2018 | MYR | 0.705 | 0.705 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 2,730,800 |
16 Aug 2018 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 7,156,900 |
15 Aug 2018 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 2,252,200 |
14 Aug 2018 | MYR | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 2,640,000 |