Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | MYR | 0.5429 | 0.5429 | 0.5393 | 0.5393 | 0.5393 | -0.007 (-1.30%) | 66,360 |
7 Jun 2018 | MYR | 0.5393 | 0.55 | 0.5393 | 0.5464 | 0.5464 | +0.007 (+1.32%) | 223,580 |
6 Jun 2018 | MYR | 0.5357 | 0.55 | 0.5357 | 0.5393 | 0.5393 | +0.014 (+2.72%) | 63,000 |
5 Jun 2018 | MYR | 0.525 | 0.5321 | 0.525 | 0.525 | 0.525 | +0.004 (+0.69%) | 100,800 |
4 Jun 2018 | MYR | 0.5214 | 0.5214 | 0.5214 | 0.5214 | 0.5214 | +0.004 (+0.68%) | 151,620 |
1 Jun 2018 | MYR | 0.5286 | 0.5286 | 0.5107 | 0.5179 | 0.5179 | +0.011 (+2.13%) | 215,600 |
31 May 2018 | MYR | 0.5071 | 0.5071 | 0.5071 | 0.5071 | 0.5071 | -0.043 (-7.80%) | 0 |
30 May 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.55 | 0.55 | 0.5321 | 0.55 | 0.55 | 0.0 (0.0%) | 58,800 |
25 May 2018 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 42,000 |
24 May 2018 | MYR | 0.55 | 0.55 | 0.5393 | 0.55 | 0.55 | 0.0 (0.0%) | 374,220 |
23 May 2018 | MYR | 0.5393 | 0.55 | 0.5393 | 0.55 | 0.55 | -0.011 (-1.91%) | 21,280 |
22 May 2018 | MYR | 0.5643 | 0.5643 | 0.5536 | 0.5607 | 0.5607 | 0.0 (0.0%) | 324,800 |
21 May 2018 | MYR | 0.55 | 0.5643 | 0.55 | 0.5607 | 0.5607 | +0.018 (+3.28%) | 236,880 |
18 May 2018 | MYR | 0.5357 | 0.5429 | 0.5357 | 0.5429 | 0.5429 | +0.007 (+1.34%) | 197,680 |
17 May 2018 | MYR | 0.5357 | 0.5464 | 0.5357 | 0.5357 | 0.5357 | -0.014 (-2.60%) | 264,600 |
16 May 2018 | MYR | 0.5536 | 0.5536 | 0.5429 | 0.55 | 0.55 | -0.007 (-1.27%) | 160,580 |
15 May 2018 | MYR | 0.5571 | 0.5571 | 0.5571 | 0.5571 | 0.5571 | 0.0 (0.0%) | 0 |
14 May 2018 | MYR | 0.55 | 0.5643 | 0.5429 | 0.5571 | 0.5571 | +0.007 (+1.29%) | 255,920 |
8 May 2018 | MYR | 0.5393 | 0.55 | 0.5357 | 0.55 | 0.55 | -0.004 (-0.65%) | 311,920 |
7 May 2018 | MYR | 0.5536 | 0.5536 | 0.5536 | 0.5536 | 0.5536 | 0.0 (0.0%) | 0 |
4 May 2018 | MYR | 0.55 | 0.5536 | 0.5357 | 0.5536 | 0.5536 | +0.007 (+1.32%) | 982,800 |
3 May 2018 | MYR | 0.5286 | 0.5536 | 0.5286 | 0.5464 | 0.5464 | +0.018 (+3.37%) | 619,640 |
2 May 2018 | MYR | 0.5179 | 0.5286 | 0.5143 | 0.5286 | 0.5286 | +0.004 (+0.69%) | 604,240 |
30 Apr 2018 | MYR | 0.5214 | 0.5286 | 0.5179 | 0.525 | 0.525 | +0.004 (+0.69%) | 858,060 |
27 Apr 2018 | MYR | 0.5214 | 0.5429 | 0.5179 | 0.5214 | 0.5214 | +0.007 (+1.38%) | 787,220 |
26 Apr 2018 | MYR | 0.5071 | 0.5286 | 0.5071 | 0.5143 | 0.5143 | +0.007 (+1.42%) | 1,063,440 |
25 Apr 2018 | MYR | 0.5143 | 0.5179 | 0.5036 | 0.5071 | 0.5071 | -0.014 (-2.74%) | 417,620 |
24 Apr 2018 | MYR | 0.5214 | 0.525 | 0.5036 | 0.5214 | 0.5214 | -0.018 (-3.32%) | 1,158,360 |
23 Apr 2018 | MYR | 0.5679 | 0.5679 | 0.5357 | 0.5393 | 0.5393 | -0.025 (-4.43%) | 895,020 |