Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 339,100 |
19 Sep 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 692,500 |
18 Sep 2018 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 314,800 |
14 Sep 2018 | MYR | 0.195 | 0.215 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 4,314,800 |
13 Sep 2018 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 2,280,400 |
12 Sep 2018 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 405,200 |
7 Sep 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 1,397,100 |
6 Sep 2018 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,001,300 |
5 Sep 2018 | MYR | 0.2 | 0.205 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,985,500 |
4 Sep 2018 | MYR | 0.185 | 0.205 | 0.185 | 0.205 | 0.205 | +0.02 (+10.81%) | 2,444,000 |
3 Sep 2018 | MYR | 0.195 | 0.2 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 2,126,400 |
30 Aug 2018 | MYR | 0.21 | 0.215 | 0.195 | 0.195 | 0.195 | -0.02 (-9.30%) | 2,405,800 |
29 Aug 2018 | MYR | 0.215 | 0.215 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,336,400 |
28 Aug 2018 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,581,800 |
27 Aug 2018 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | +0.015 (+7.14%) | 11,832,600 |
24 Aug 2018 | MYR | 0.195 | 0.22 | 0.195 | 0.21 | 0.21 | +0.015 (+7.69%) | 7,555,600 |
23 Aug 2018 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 818,700 |
21 Aug 2018 | MYR | 0.205 | 0.205 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 1,389,400 |
20 Aug 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,208,800 |
17 Aug 2018 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 639,300 |
16 Aug 2018 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 604,000 |
15 Aug 2018 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 873,400 |
14 Aug 2018 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,439,700 |
13 Aug 2018 | MYR | 0.195 | 0.205 | 0.185 | 0.2 | 0.2 | +0.005 (+2.56%) | 3,298,000 |
10 Aug 2018 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 397,900 |
9 Aug 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,352,300 |
8 Aug 2018 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,484,800 |
7 Aug 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 3,566,900 |
6 Aug 2018 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 1,309,800 |
3 Aug 2018 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 156,800 |