Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | MYR | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,184,500 |
17 May 2018 | MYR | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 2,106,200 |
16 May 2018 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,142,500 |
15 May 2018 | MYR | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 2,328,700 |
14 May 2018 | MYR | 0.36 | 0.375 | 0.34 | 0.37 | 0.37 | 0.0 (0.0%) | 3,154,500 |
8 May 2018 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
7 May 2018 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,028,500 |
4 May 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,868,000 |
3 May 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,818,000 |
2 May 2018 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 1,848,000 |
30 Apr 2018 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 1,491,800 |
27 Apr 2018 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,582,400 |
26 Apr 2018 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 1,697,500 |
25 Apr 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,717,300 |
24 Apr 2018 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,464,700 |
23 Apr 2018 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
20 Apr 2018 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 5,635,000 |
19 Apr 2018 | MYR | 0.37 | 0.375 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,777,800 |
18 Apr 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,203,100 |
17 Apr 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,441,500 |
16 Apr 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 3,902,700 |
13 Apr 2018 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,447,800 |
12 Apr 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,492,400 |
11 Apr 2018 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 803,000 |
10 Apr 2018 | MYR | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,337,200 |
9 Apr 2018 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 2,532,000 |
6 Apr 2018 | MYR | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,609,100 |
5 Apr 2018 | MYR | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 1,993,000 |
4 Apr 2018 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 2,435,500 |
3 Apr 2018 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,318,100 |