Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | MYR | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 3,288,000 |
20 Jun 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,553,200 |
19 Jun 2018 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 2,244,700 |
18 Jun 2018 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,310,400 |
14 Jun 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,219,300 |
13 Jun 2018 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,388,100 |
12 Jun 2018 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,355,000 |
11 Jun 2018 | MYR | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,916,500 |
8 Jun 2018 | MYR | 0.235 | 0.235 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 3,405,600 |
7 Jun 2018 | MYR | 0.205 | 0.235 | 0.2 | 0.235 | 0.235 | +0.035 (+17.50%) | 10,468,000 |
6 Jun 2018 | MYR | 0.19 | 0.21 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 8,058,000 |
5 Jun 2018 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 879,700 |
4 Jun 2018 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,834,200 |
1 Jun 2018 | MYR | 0.19 | 0.195 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 963,500 |
31 May 2018 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
30 May 2018 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.015 (-7.14%) | 809,400 |
25 May 2018 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,438,300 |
24 May 2018 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,920,600 |
23 May 2018 | MYR | 0.215 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 1,795,100 |
22 May 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,554,200 |
21 May 2018 | MYR | 0.215 | 0.22 | 0.2 | 0.215 | 0.215 | -0.01 (-4.44%) | 3,097,200 |
18 May 2018 | MYR | 0.25 | 0.25 | 0.215 | 0.225 | 0.225 | -0.025 (-10%) | 4,435,400 |
17 May 2018 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,840,800 |
16 May 2018 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,384,200 |
15 May 2018 | MYR | 0.275 | 0.275 | 0.25 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,775,400 |
14 May 2018 | MYR | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | +0.04 (+17.39%) | 4,309,000 |
8 May 2018 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,480,000 |
7 May 2018 | MYR | 0.235 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,704,400 |
4 May 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,092,200 |