Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 817,900 |
2 May 2018 | MYR | 0.235 | 0.25 | 0.225 | 0.245 | 0.245 | +0.01 (+4.26%) | 3,664,900 |
30 Apr 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,246,000 |
27 Apr 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 570,000 |
26 Apr 2018 | MYR | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,287,800 |
25 Apr 2018 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 1,770,900 |
24 Apr 2018 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,385,800 |
23 Apr 2018 | MYR | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,472,200 |
20 Apr 2018 | MYR | 0.275 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,243,300 |
19 Apr 2018 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 6,554,800 |
18 Apr 2018 | MYR | 0.275 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 3,427,900 |
17 Apr 2018 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,360,600 |
16 Apr 2018 | MYR | 0.28 | 0.3 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 14,932,100 |
13 Apr 2018 | MYR | 0.275 | 0.29 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 6,721,600 |
12 Apr 2018 | MYR | 0.275 | 0.29 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 10,169,100 |
11 Apr 2018 | MYR | 0.25 | 0.295 | 0.24 | 0.27 | 0.27 | +0.03 (+12.50%) | 19,638,700 |
10 Apr 2018 | MYR | 0.21 | 0.245 | 0.21 | 0.24 | 0.24 | +0.025 (+11.63%) | 5,249,100 |
9 Apr 2018 | MYR | 0.21 | 0.22 | 0.2 | 0.215 | 0.215 | 0.0 (0.0%) | 2,574,300 |
6 Apr 2018 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,069,700 |
5 Apr 2018 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,392,200 |
4 Apr 2018 | MYR | 0.245 | 0.245 | 0.215 | 0.22 | 0.22 | -0.025 (-10.20%) | 2,796,100 |
3 Apr 2018 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,579,900 |
2 Apr 2018 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,284,100 |
30 Mar 2018 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 3,102,500 |
29 Mar 2018 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 794,600 |
28 Mar 2018 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,400,500 |
27 Mar 2018 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,501,000 |
26 Mar 2018 | MYR | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,517,400 |
23 Mar 2018 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,971,300 |
22 Mar 2018 | MYR | 0.275 | 0.295 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 11,175,800 |