Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 992,000 |
1 Aug 2018 | MYR | 0.19 | 0.195 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 3,683,400 |
31 Jul 2018 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 3,061,600 |
30 Jul 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 519,200 |
27 Jul 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 376,700 |
26 Jul 2018 | MYR | 0.215 | 0.225 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,677,900 |
25 Jul 2018 | MYR | 0.21 | 0.225 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 5,023,200 |
24 Jul 2018 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 2,275,600 |
23 Jul 2018 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 7,470,100 |
20 Jul 2018 | MYR | 0.185 | 0.215 | 0.185 | 0.2 | 0.2 | +0.02 (+11.11%) | 14,593,700 |
19 Jul 2018 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 1,306,900 |
18 Jul 2018 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,245,800 |
17 Jul 2018 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 2,056,900 |
16 Jul 2018 | MYR | 0.185 | 0.185 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 2,920,700 |
13 Jul 2018 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 5,269,500 |
12 Jul 2018 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,792,100 |
11 Jul 2018 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,442,500 |
10 Jul 2018 | MYR | 0.19 | 0.195 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 7,416,700 |
9 Jul 2018 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 3,188,100 |
6 Jul 2018 | MYR | 0.205 | 0.215 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 6,596,200 |
5 Jul 2018 | MYR | 0.195 | 0.225 | 0.195 | 0.205 | 0.205 | +0.015 (+7.89%) | 14,443,900 |
4 Jul 2018 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,253,400 |
3 Jul 2018 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,363,200 |
2 Jul 2018 | MYR | 0.195 | 0.2 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 1,586,000 |
29 Jun 2018 | MYR | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | +0.015 (+8.33%) | 4,810,300 |
28 Jun 2018 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 894,500 |
27 Jun 2018 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,162,900 |
26 Jun 2018 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,175,700 |
25 Jun 2018 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 1,277,300 |
22 Jun 2018 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,759,900 |