Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | MYR | 0.588 | 0.588 | 0.58 | 0.588 | 0.588 | 0.0 (0.0%) | 253,500 |
21 Jun 2018 | MYR | 0.604 | 0.604 | 0.584 | 0.588 | 0.588 | -0.02 (-3.29%) | 786,000 |
20 Jun 2018 | MYR | 0.612 | 0.622 | 0.608 | 0.608 | 0.608 | -0.004 (-0.65%) | 867,000 |
19 Jun 2018 | MYR | 0.62 | 0.64 | 0.61 | 0.612 | 0.612 | -0.02 (-3.16%) | 290,000 |
18 Jun 2018 | MYR | 0.61 | 0.632 | 0.61 | 0.632 | 0.632 | +0.012 (+1.94%) | 308,000 |
14 Jun 2018 | MYR | 0.658 | 0.658 | 0.618 | 0.62 | 0.62 | -0.042 (-6.34%) | 464,000 |
13 Jun 2018 | MYR | 0.662 | 0.668 | 0.662 | 0.662 | 0.662 | -0.004 (-0.60%) | 499,000 |
12 Jun 2018 | MYR | 0.668 | 0.668 | 0.66 | 0.666 | 0.666 | -0.004 (-0.60%) | 592,000 |
11 Jun 2018 | MYR | 0.662 | 0.68 | 0.66 | 0.67 | 0.67 | +0.002 (+0.30%) | 684,500 |
8 Jun 2018 | MYR | 0.668 | 0.668 | 0.662 | 0.668 | 0.668 | -0.004 (-0.60%) | 482,500 |
7 Jun 2018 | MYR | 0.672 | 0.678 | 0.662 | 0.672 | 0.672 | 0.0 (0.0%) | 581,000 |
6 Jun 2018 | MYR | 0.66 | 0.676 | 0.658 | 0.672 | 0.672 | +0.008 (+1.20%) | 677,000 |
5 Jun 2018 | MYR | 0.654 | 0.668 | 0.648 | 0.664 | 0.664 | +0.022 (+3.43%) | 1,364,500 |
4 Jun 2018 | MYR | 0.65 | 0.652 | 0.642 | 0.642 | 0.642 | -0.008 (-1.23%) | 487,500 |
1 Jun 2018 | MYR | 0.644 | 0.65 | 0.64 | 0.65 | 0.65 | -2.47 (-79.17%) | 318,500 |
31 May 2018 | MYR | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.04 (+1.30%) | 0 |
30 May 2018 | MYR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +2.464 (+400.00%) | 0 |
28 May 2018 | MYR | 0.638 | 0.656 | 0.608 | 0.616 | 0.616 | -0.03 (-4.64%) | 2,941,000 |
25 May 2018 | MYR | 0.636 | 0.656 | 0.632 | 0.646 | 0.646 | +0.03 (+4.87%) | 738,000 |
24 May 2018 | MYR | 0.632 | 0.632 | 0.61 | 0.616 | 0.616 | -0.024 (-3.75%) | 3,049,000 |
23 May 2018 | MYR | 0.66 | 0.662 | 0.612 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,380,000 |
22 May 2018 | MYR | 0.676 | 0.676 | 0.66 | 0.66 | 0.66 | -0.016 (-2.37%) | 800,000 |
21 May 2018 | MYR | 0.668 | 0.682 | 0.668 | 0.676 | 0.676 | +0.014 (+2.11%) | 930,500 |
18 May 2018 | MYR | 0.704 | 0.72 | 0.6 | 0.662 | 0.662 | -0.042 (-5.97%) | 5,274,500 |
17 May 2018 | MYR | 0.66 | 0.72 | 0.66 | 0.704 | 0.704 | +0.046 (+6.99%) | 6,970,500 |
16 May 2018 | MYR | 0.618 | 0.664 | 0.618 | 0.658 | 0.658 | +0.042 (+6.82%) | 4,949,500 |
15 May 2018 | MYR | 0.564 | 0.62 | 0.564 | 0.616 | 0.616 | +0.06 (+10.79%) | 2,879,500 |
14 May 2018 | MYR | 0.5 | 0.56 | 0.5 | 0.556 | 0.556 | +0.07 (+14.40%) | 3,638,000 |
8 May 2018 | MYR | 0.49 | 0.49 | 0.482 | 0.486 | 0.486 | -0.002 (-0.41%) | 1,320,000 |
7 May 2018 | MYR | 0.494 | 0.498 | 0.486 | 0.488 | 0.488 | -0.006 (-1.21%) | 1,834,500 |