Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | MYR | 0.535 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 391,700 |
14 Jun 2018 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 54,900 |
13 Jun 2018 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 99,400 |
12 Jun 2018 | MYR | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 242,800 |
11 Jun 2018 | MYR | 0.545 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 272,900 |
8 Jun 2018 | MYR | 0.555 | 0.555 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 164,800 |
7 Jun 2018 | MYR | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 624,900 |
6 Jun 2018 | MYR | 0.535 | 0.57 | 0.535 | 0.565 | 0.565 | +0.025 (+4.63%) | 591,700 |
5 Jun 2018 | MYR | 0.555 | 0.555 | 0.525 | 0.54 | 0.54 | -0.015 (-2.70%) | 481,500 |
4 Jun 2018 | MYR | 0.55 | 0.57 | 0.53 | 0.555 | 0.555 | +0.01 (+1.83%) | 335,900 |
1 Jun 2018 | MYR | 0.53 | 0.555 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 703,100 |
31 May 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 0 |
30 May 2018 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.56 | 0.56 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 385,200 |
25 May 2018 | MYR | 0.545 | 0.57 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 369,400 |
24 May 2018 | MYR | 0.565 | 0.565 | 0.525 | 0.545 | 0.545 | -0.025 (-4.39%) | 660,800 |
23 May 2018 | MYR | 0.595 | 0.6 | 0.555 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,574,000 |
22 May 2018 | MYR | 0.615 | 0.62 | 0.585 | 0.59 | 0.59 | -0.03 (-4.84%) | 1,278,400 |
21 May 2018 | MYR | 0.6 | 0.635 | 0.6 | 0.62 | 0.62 | +0.015 (+2.48%) | 926,200 |
18 May 2018 | MYR | 0.63 | 0.63 | 0.595 | 0.605 | 0.605 | -0.025 (-3.97%) | 1,540,500 |
17 May 2018 | MYR | 0.635 | 0.695 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 4,611,900 |
16 May 2018 | MYR | 0.57 | 0.69 | 0.55 | 0.63 | 0.63 | +0.065 (+11.50%) | 7,148,600 |
15 May 2018 | MYR | 0.52 | 0.61 | 0.49 | 0.565 | 0.565 | +0.06 (+11.88%) | 2,361,500 |
14 May 2018 | MYR | 0.47 | 0.52 | 0.44 | 0.505 | 0.505 | -0.02 (-3.81%) | 1,456,200 |
8 May 2018 | MYR | 0.505 | 0.525 | 0.505 | 0.525 | 0.525 | +0.02 (+3.96%) | 418,200 |
7 May 2018 | MYR | 0.525 | 0.525 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 532,100 |
4 May 2018 | MYR | 0.5 | 0.535 | 0.485 | 0.525 | 0.525 | +0.065 (+14.13%) | 2,392,800 |
3 May 2018 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 28,000 |
2 May 2018 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 315,900 |
30 Apr 2018 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 41,900 |