Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | MYR | 0.555 | 0.575 | 0.555 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,165,300 |
27 Jul 2018 | MYR | 0.55 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 414,600 |
26 Jul 2018 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 520,000 |
25 Jul 2018 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 494,400 |
24 Jul 2018 | MYR | 0.575 | 0.585 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 821,800 |
23 Jul 2018 | MYR | 0.56 | 0.585 | 0.56 | 0.58 | 0.58 | +0.015 (+2.65%) | 1,609,100 |
20 Jul 2018 | MYR | 0.56 | 0.58 | 0.55 | 0.565 | 0.565 | +0.005 (+0.89%) | 1,169,900 |
19 Jul 2018 | MYR | 0.535 | 0.565 | 0.535 | 0.56 | 0.56 | +0.03 (+5.66%) | 1,481,700 |
18 Jul 2018 | MYR | 0.53 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 705,800 |
17 Jul 2018 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 475,200 |
16 Jul 2018 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 484,800 |
13 Jul 2018 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 930,700 |
12 Jul 2018 | MYR | 0.54 | 0.54 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 356,200 |
11 Jul 2018 | MYR | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 689,700 |
10 Jul 2018 | MYR | 0.54 | 0.555 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,130,000 |
9 Jul 2018 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 357,500 |
6 Jul 2018 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | -0.02 (-3.60%) | 502,800 |
5 Jul 2018 | MYR | 0.575 | 0.585 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 953,800 |
4 Jul 2018 | MYR | 0.555 | 0.59 | 0.555 | 0.575 | 0.575 | +0.025 (+4.55%) | 4,173,300 |
3 Jul 2018 | MYR | 0.515 | 0.555 | 0.515 | 0.55 | 0.55 | +0.03 (+5.77%) | 2,081,400 |
2 Jul 2018 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 526,800 |
29 Jun 2018 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 398,800 |
28 Jun 2018 | MYR | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 281,300 |
27 Jun 2018 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 330,300 |
26 Jun 2018 | MYR | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 165,400 |
25 Jun 2018 | MYR | 0.53 | 0.535 | 0.505 | 0.515 | 0.515 | -0.015 (-2.83%) | 729,500 |
22 Jun 2018 | MYR | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 688,900 |
21 Jun 2018 | MYR | 0.535 | 0.55 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 910,100 |
20 Jun 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 211,500 |
19 Jun 2018 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 178,900 |