Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 63,000 |
20 Sep 2018 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
19 Sep 2018 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
18 Sep 2018 | MYR | 0.4 | 0.43 | 0.385 | 0.4 | 0.4 | -0.03 (-6.98%) | 25,600 |
14 Sep 2018 | MYR | 0.42 | 0.435 | 0.39 | 0.43 | 0.43 | +0.025 (+6.17%) | 32,900 |
13 Sep 2018 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
12 Sep 2018 | MYR | 0.42 | 0.42 | 0.39 | 0.405 | 0.405 | -0.015 (-3.57%) | 25,600 |
7 Sep 2018 | MYR | 0.425 | 0.425 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 135,600 |
6 Sep 2018 | MYR | 0.45 | 0.47 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 43,000 |
5 Sep 2018 | MYR | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 131,300 |
4 Sep 2018 | MYR | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 49,800 |
3 Sep 2018 | MYR | 0.4 | 0.41 | 0.36 | 0.41 | 0.41 | +0.01 (+2.50%) | 46,400 |
30 Aug 2018 | MYR | 0.425 | 0.455 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 98,000 |
29 Aug 2018 | MYR | 0.355 | 0.44 | 0.355 | 0.425 | 0.425 | +0.075 (+21.43%) | 287,400 |
28 Aug 2018 | MYR | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 46,900 |
27 Aug 2018 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 21,000 |
24 Aug 2018 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 89,200 |
23 Aug 2018 | MYR | 0.355 | 0.36 | 0.33 | 0.36 | 0.36 | +0.01 (+2.86%) | 75,500 |
21 Aug 2018 | MYR | 0.355 | 0.355 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 80,500 |
20 Aug 2018 | MYR | 0.345 | 0.355 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 40,400 |
17 Aug 2018 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
16 Aug 2018 | MYR | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 13,200 |
15 Aug 2018 | MYR | 0.335 | 0.345 | 0.325 | 0.345 | 0.345 | 0.0 (0.0%) | 45,300 |
14 Aug 2018 | MYR | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 35,300 |
13 Aug 2018 | MYR | 0.335 | 0.345 | 0.32 | 0.345 | 0.345 | -0.01 (-2.82%) | 45,700 |
10 Aug 2018 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
9 Aug 2018 | MYR | 0.35 | 0.36 | 0.335 | 0.355 | 0.355 | +0.005 (+1.43%) | 33,100 |
8 Aug 2018 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 20,200 |
7 Aug 2018 | MYR | 0.33 | 0.36 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 81,400 |
6 Aug 2018 | MYR | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 3,200 |