Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2018 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,153,300 |
1 Oct 2018 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,223,400 |
28 Sep 2018 | MYR | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 2,125,400 |
27 Sep 2018 | MYR | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 4,688,300 |
26 Sep 2018 | MYR | 0.42 | 0.445 | 0.41 | 0.445 | 0.445 | +0.02 (+4.71%) | 5,388,000 |
25 Sep 2018 | MYR | 0.4 | 0.44 | 0.4 | 0.425 | 0.425 | +0.035 (+8.97%) | 4,841,100 |
24 Sep 2018 | MYR | 0.365 | 0.395 | 0.365 | 0.39 | 0.39 | +0.025 (+6.85%) | 2,153,500 |
21 Sep 2018 | MYR | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 10,722,700 |
20 Sep 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 237,500 |
19 Sep 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 67,500 |
18 Sep 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 399,000 |
14 Sep 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 74,900 |
13 Sep 2018 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 1,051,700 |
12 Sep 2018 | MYR | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,220,200 |
7 Sep 2018 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 326,900 |
6 Sep 2018 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 144,000 |
5 Sep 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 298,700 |
4 Sep 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 412,600 |
3 Sep 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 767,500 |
30 Aug 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 426,000 |
29 Aug 2018 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 191,500 |
28 Aug 2018 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 252,300 |
27 Aug 2018 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 473,000 |
24 Aug 2018 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 622,600 |
23 Aug 2018 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 95,100 |
21 Aug 2018 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 779,100 |
20 Aug 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 707,000 |
17 Aug 2018 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 615,900 |
16 Aug 2018 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 150,900 |
15 Aug 2018 | MYR | 0.365 | 0.38 | 0.365 | 0.37 | 0.37 | +0.01 (+2.78%) | 2,355,300 |