Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 6.23 | 6.23 | 6.19 | 6.2 | 6.2 | +0.01 (+0.16%) | 28,600 |
20 Sep 2018 | MYR | 6.2 | 6.26 | 6.19 | 6.19 | 6.19 | -0.01 (-0.16%) | 25,700 |
19 Sep 2018 | MYR | 6.28 | 6.28 | 6.2 | 6.2 | 6.2 | -0.03 (-0.48%) | 61,100 |
18 Sep 2018 | MYR | 6.23 | 6.23 | 6.2 | 6.23 | 6.23 | 0.0 (0.0%) | 193,100 |
14 Sep 2018 | MYR | 6.23 | 6.25 | 6.22 | 6.23 | 6.23 | +0.03 (+0.48%) | 96,300 |
13 Sep 2018 | MYR | 6.24 | 6.24 | 6.2 | 6.2 | 6.2 | -0.02 (-0.32%) | 124,700 |
12 Sep 2018 | MYR | 6.29 | 6.32 | 6.21 | 6.22 | 6.22 | -0.1 (-1.58%) | 66,400 |
7 Sep 2018 | MYR | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | +0.04 (+0.64%) | 25,700 |
6 Sep 2018 | MYR | 6.27 | 6.37 | 6.27 | 6.28 | 6.28 | +0.01 (+0.16%) | 79,200 |
5 Sep 2018 | MYR | 6.3 | 6.32 | 6.27 | 6.27 | 6.27 | +0.01 (+0.16%) | 33,200 |
4 Sep 2018 | MYR | 6.28 | 6.35 | 6.21 | 6.26 | 6.26 | -0.02 (-0.32%) | 62,600 |
3 Sep 2018 | MYR | 6.26 | 6.32 | 6.26 | 6.28 | 6.28 | +0.02 (+0.32%) | 26,300 |
30 Aug 2018 | MYR | 6.3 | 6.38 | 6.22 | 6.26 | 6.26 | +0.1 (+1.62%) | 197,700 |
29 Aug 2018 | MYR | 6.29 | 6.37 | 6.16 | 6.16 | 6.16 | +0.02 (+0.33%) | 391,500 |
28 Aug 2018 | MYR | 6.17 | 6.21 | 6.13 | 6.14 | 6.14 | -0.03 (-0.49%) | 80,400 |
27 Aug 2018 | MYR | 6.18 | 6.18 | 6.16 | 6.17 | 6.17 | 0.0 (0.0%) | 11,100 |
24 Aug 2018 | MYR | 6.2 | 6.2 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 22,400 |
23 Aug 2018 | MYR | 6.27 | 6.27 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 267,700 |
21 Aug 2018 | MYR | 6.23 | 6.23 | 6.19 | 6.2 | 6.2 | -0.01 (-0.16%) | 14,500 |
20 Aug 2018 | MYR | 6.2 | 6.24 | 6.2 | 6.21 | 6.21 | +0.01 (+0.16%) | 45,800 |
17 Aug 2018 | MYR | 6.19 | 6.23 | 6.17 | 6.2 | 6.2 | +0.03 (+0.49%) | 6,600 |
16 Aug 2018 | MYR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
15 Aug 2018 | MYR | 6.15 | 6.2 | 6.15 | 6.17 | 6.17 | +0.02 (+0.33%) | 11,500 |
14 Aug 2018 | MYR | 6.2 | 6.2 | 6.14 | 6.15 | 6.15 | -0.01 (-0.16%) | 15,400 |
13 Aug 2018 | MYR | 6.2 | 6.2 | 6.16 | 6.16 | 6.16 | -0.01 (-0.16%) | 49,800 |
10 Aug 2018 | MYR | 6.18 | 6.19 | 6.17 | 6.17 | 6.17 | -0.01 (-0.16%) | 4,900 |
9 Aug 2018 | MYR | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 28,000 |
8 Aug 2018 | MYR | 6.2 | 6.21 | 6.15 | 6.18 | 6.18 | -0.02 (-0.32%) | 49,300 |
7 Aug 2018 | MYR | 6.22 | 6.22 | 6.2 | 6.2 | 6.2 | -0.03 (-0.48%) | 112,900 |
6 Aug 2018 | MYR | 6.2 | 6.26 | 6.2 | 6.23 | 6.23 | -0.03 (-0.48%) | 15,200 |