Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | MYR | 1.96 | 1.96 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 477,700 |
18 Jun 2018 | MYR | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -0.06 (-3%) | 462,700 |
14 Jun 2018 | MYR | 1.92 | 2.01 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 2,069,500 |
13 Jun 2018 | MYR | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 388,100 |
12 Jun 2018 | MYR | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 666,800 |
11 Jun 2018 | MYR | 1.92 | 1.98 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,306,700 |
8 Jun 2018 | MYR | 2.02 | 2.02 | 1.92 | 1.93 | 1.93 | -0.06 (-3.02%) | 875,700 |
7 Jun 2018 | MYR | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,101,200 |
6 Jun 2018 | MYR | 1.88 | 2.04 | 1.88 | 2 | 2 | +0.12 (+6.38%) | 3,358,600 |
5 Jun 2018 | MYR | 1.86 | 1.94 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 2,588,800 |
4 Jun 2018 | MYR | 1.95 | 1.96 | 1.8 | 1.86 | 1.86 | -0.07 (-3.63%) | 2,107,300 |
1 Jun 2018 | MYR | 1.98 | 2.04 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 1,211,300 |
31 May 2018 | MYR | 2 | 2 | 2 | 2 | 2 | -0.82 (-29.08%) | 0 |
30 May 2018 | MYR | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 2.63 | 2.83 | 2.63 | 2.82 | 2.82 | +0.19 (+7.22%) | 1,855,900 |
25 May 2018 | MYR | 2.67 | 2.67 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 708,800 |
24 May 2018 | MYR | 2.68 | 2.74 | 2.51 | 2.62 | 2.62 | -0.06 (-2.24%) | 1,442,400 |
23 May 2018 | MYR | 2.74 | 2.78 | 2.65 | 2.68 | 2.68 | -0.09 (-3.25%) | 1,425,400 |
22 May 2018 | MYR | 2.88 | 2.9 | 2.71 | 2.77 | 2.77 | -0.09 (-3.15%) | 1,488,200 |
21 May 2018 | MYR | 2.8 | 2.95 | 2.8 | 2.86 | 2.86 | +0.09 (+3.25%) | 2,485,100 |
18 May 2018 | MYR | 2.74 | 2.81 | 2.74 | 2.77 | 2.77 | +0.02 (+0.73%) | 522,300 |
17 May 2018 | MYR | 2.75 | 2.83 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,125,800 |
16 May 2018 | MYR | 2.76 | 2.79 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 769,900 |
15 May 2018 | MYR | 2.7 | 2.78 | 2.65 | 2.78 | 2.78 | +0.09 (+3.35%) | 1,577,300 |
14 May 2018 | MYR | 2.33 | 2.7 | 2.32 | 2.69 | 2.69 | +0.42 (+18.50%) | 4,269,900 |
8 May 2018 | MYR | 2.18 | 2.28 | 2.15 | 2.27 | 2.27 | +0.09 (+4.13%) | 1,151,400 |
7 May 2018 | MYR | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 1,088,500 |
4 May 2018 | MYR | 2.33 | 2.33 | 2.25 | 2.29 | 2.29 | -0.03 (-1.29%) | 942,100 |
3 May 2018 | MYR | 2.3 | 2.35 | 2.27 | 2.32 | 2.32 | +0.04 (+1.75%) | 1,732,900 |
2 May 2018 | MYR | 2.18 | 2.29 | 2.15 | 2.28 | 2.28 | +0.09 (+4.11%) | 2,457,500 |