Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | MYR | 51.84 | 51.94 | 51.84 | 51.94 | 51.94 | +0.1 (+0.19%) | 150 |
21 Aug 2018 | MYR | 51.3 | 51.84 | 51.3 | 51.84 | 51.84 | +0.43 (+0.84%) | 3,305 |
17 Aug 2018 | MYR | 51.38 | 51.41 | 51.38 | 51.41 | 51.41 | +0.11 (+0.21%) | 207 |
15 Aug 2018 | MYR | 52.36 | 52.36 | 51.3 | 51.3 | 51.3 | -0.74 (-1.42%) | 522 |
13 Aug 2018 | MYR | 52.06 | 52.06 | 52.04 | 52.04 | 52.04 | +0.01 (+0.02%) | 59 |
10 Aug 2018 | MYR | 53.85 | 53.85 | 52.03 | 52.03 | 52.03 | -2.03 (-3.76%) | 70 |
9 Aug 2018 | MYR | 54.33 | 54.33 | 54.06 | 54.06 | 54.06 | -0.54 (-0.99%) | 2,000 |
6 Aug 2018 | MYR | 54.62 | 54.62 | 54.6 | 54.6 | 54.6 | +0.32 (+0.59%) | 640 |
2 Aug 2018 | MYR | 55.37 | 55.37 | 54.28 | 54.28 | 54.28 | -1.87 (-3.33%) | 386 |
1 Aug 2018 | MYR | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.17 (-0.30%) | 37 |
31 Jul 2018 | MYR | 55.2 | 56.32 | 55.2 | 56.32 | 56.32 | +1.58 (+2.89%) | 100 |
27 Jul 2018 | MYR | 53.95 | 54.74 | 53.95 | 54.74 | 54.74 | +3.45 (+6.73%) | 200 |
20 Jul 2018 | MYR | 51.85 | 51.85 | 51.29 | 51.29 | 51.29 | -0.62 (-1.19%) | 50 |
19 Jul 2018 | MYR | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.14 (-0.27%) | 2 |
18 Jul 2018 | MYR | 52.49 | 52.49 | 52.05 | 52.05 | 52.05 | -0.53 (-1.01%) | 430 |
16 Jul 2018 | MYR | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.01 (-0.02%) | 27 |
11 Jul 2018 | MYR | 53.21 | 53.21 | 52.59 | 52.59 | 52.59 | -1.21 (-2.25%) | 569 |
10 Jul 2018 | MYR | 54.3 | 54.3 | 53.8 | 53.8 | 53.8 | +0.67 (+1.26%) | 200 |
5 Jul 2018 | MYR | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | +0.26 (+0.49%) | 2 |
2 Jul 2018 | MYR | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | +0.16 (+0.30%) | 35 |
28 Jun 2018 | MYR | 52.52 | 52.71 | 52.52 | 52.71 | 52.71 | +0.26 (+0.50%) | 300 |
27 Jun 2018 | MYR | 52.75 | 52.75 | 52.45 | 52.45 | 52.45 | -0.89 (-1.67%) | 145 |
26 Jun 2018 | MYR | 53.19 | 53.34 | 53.19 | 53.34 | 53.34 | +0.15 (+0.28%) | 1,000 |
25 Jun 2018 | MYR | 53.5 | 53.5 | 53.17 | 53.19 | 53.19 | +0.19 (+0.36%) | 870 |
21 Jun 2018 | MYR | 53.73 | 53.73 | 53 | 53 | 53 | -1.17 (-2.16%) | 4 |
18 Jun 2018 | MYR | 54.14 | 54.26 | 54.08 | 54.17 | 54.17 | -0.95 (-1.72%) | 13,000 |
15 Jun 2018 | MYR | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | +0.42 (+0.77%) | 30 |
11 Jun 2018 | MYR | 53.86 | 54.7 | 53.86 | 54.7 | 54.7 | +0.93 (+1.73%) | 90 |
7 Jun 2018 | MYR | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.2 (-0.37%) | 1 |
1 Jun 2018 | MYR | 53.67 | 53.97 | 53.67 | 53.97 | 53.97 | -0.01 (-0.02%) | 232 |