Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 2.29 | 2.3 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 128,600 |
2 Aug 2018 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 6,600 |
1 Aug 2018 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 16,500 |
31 Jul 2018 | MYR | 2.28 | 2.33 | 2.27 | 2.32 | 2.32 | +0.04 (+1.75%) | 715,300 |
30 Jul 2018 | MYR | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | +0.02 (+0.88%) | 23,000 |
27 Jul 2018 | MYR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.08 (+3.67%) | 1,500 |
26 Jul 2018 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
25 Jul 2018 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
24 Jul 2018 | MYR | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 2,000 |
23 Jul 2018 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
20 Jul 2018 | MYR | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 18,900 |
19 Jul 2018 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 30,800 |
18 Jul 2018 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.07 (+3.32%) | 64,200 |
17 Jul 2018 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
16 Jul 2018 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
13 Jul 2018 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | +0.02 (+0.96%) | 13,800 |
12 Jul 2018 | MYR | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 46,600 |
11 Jul 2018 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.13 (-5.78%) | 13,000 |
10 Jul 2018 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
9 Jul 2018 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
6 Jul 2018 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
5 Jul 2018 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
4 Jul 2018 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
3 Jul 2018 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | +0.11 (+5.14%) | 21,100 |
2 Jul 2018 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
29 Jun 2018 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
28 Jun 2018 | MYR | 2.15 | 2.16 | 2.08 | 2.14 | 2.14 | -0.02 (-0.93%) | 24,000 |
27 Jun 2018 | MYR | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 6,100 |
26 Jun 2018 | MYR | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | -0.04 (-1.79%) | 4,000 |
25 Jun 2018 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |