Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 106,000 |
26 Apr 2018 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 77,000 |
25 Apr 2018 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 302,700 |
24 Apr 2018 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 91,000 |
23 Apr 2018 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 146,500 |
20 Apr 2018 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 162,600 |
19 Apr 2018 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 215,700 |
18 Apr 2018 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 67,000 |
17 Apr 2018 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 141,400 |
16 Apr 2018 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 121,700 |
13 Apr 2018 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 506,800 |
12 Apr 2018 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 570,600 |
11 Apr 2018 | MYR | 0.48 | 0.495 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 714,200 |
10 Apr 2018 | MYR | 0.46 | 0.49 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 1,433,900 |
9 Apr 2018 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 138,500 |
6 Apr 2018 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 155,000 |
5 Apr 2018 | MYR | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 105,200 |
4 Apr 2018 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 379,500 |
3 Apr 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 519,900 |
2 Apr 2018 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 147,000 |
30 Mar 2018 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 156,400 |
29 Mar 2018 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 185,500 |
28 Mar 2018 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 68,800 |
27 Mar 2018 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 239,900 |
26 Mar 2018 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 392,000 |
23 Mar 2018 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 159,800 |
22 Mar 2018 | MYR | 0.505 | 0.505 | 0.48 | 0.49 | 0.49 | -0.015 (-2.97%) | 232,600 |
21 Mar 2018 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 132,400 |
20 Mar 2018 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 59,000 |
19 Mar 2018 | MYR | 0.495 | 0.5 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 204,000 |