Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | +0.05 (+0.81%) | 4,000 |
2 Aug 2018 | MYR | 6.21 | 6.26 | 6.21 | 6.21 | 6.21 | +0.01 (+0.16%) | 5,300 |
1 Aug 2018 | MYR | 6.29 | 6.29 | 6.2 | 6.2 | 6.2 | -0.09 (-1.43%) | 28,400 |
31 Jul 2018 | MYR | 6.21 | 6.29 | 6.21 | 6.29 | 6.29 | +0.08 (+1.29%) | 36,300 |
30 Jul 2018 | MYR | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.02 (-0.32%) | 17,000 |
27 Jul 2018 | MYR | 6.25 | 6.29 | 6.17 | 6.23 | 6.23 | -0.02 (-0.32%) | 21,800 |
26 Jul 2018 | MYR | 6.28 | 6.29 | 6.25 | 6.25 | 6.25 | +0.02 (+0.32%) | 21,400 |
25 Jul 2018 | MYR | 6.21 | 6.26 | 6.21 | 6.23 | 6.23 | +0.04 (+0.65%) | 34,300 |
24 Jul 2018 | MYR | 6.1 | 6.27 | 6.09 | 6.19 | 6.19 | +0.06 (+0.98%) | 86,600 |
23 Jul 2018 | MYR | 6.04 | 6.13 | 6.04 | 6.13 | 6.13 | +0.07 (+1.16%) | 30,400 |
20 Jul 2018 | MYR | 6.34 | 6.34 | 6.05 | 6.06 | 6.06 | +0.01 (+0.17%) | 90,100 |
19 Jul 2018 | MYR | 6.04 | 6.06 | 6.04 | 6.05 | 6.05 | 0.0 (0.0%) | 270,400 |
18 Jul 2018 | MYR | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.0 (0.0%) | 80,800 |
17 Jul 2018 | MYR | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | +0.01 (+0.17%) | 225,800 |
16 Jul 2018 | MYR | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 0.0 (0.0%) | 152,400 |
13 Jul 2018 | MYR | 6.1 | 6.1 | 6.02 | 6.04 | 6.04 | 0.0 (0.0%) | 1,692,800 |
12 Jul 2018 | MYR | 6.05 | 6.05 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 213,900 |
11 Jul 2018 | MYR | 6.1 | 6.1 | 6.03 | 6.04 | 6.04 | -0.01 (-0.17%) | 150,700 |
10 Jul 2018 | MYR | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | -0.01 (-0.17%) | 136,800 |
9 Jul 2018 | MYR | 6.07 | 6.07 | 6.05 | 6.06 | 6.06 | -0.03 (-0.49%) | 22,200 |
6 Jul 2018 | MYR | 6.1 | 6.1 | 6.07 | 6.09 | 6.09 | -0.01 (-0.16%) | 29,200 |
5 Jul 2018 | MYR | 6.1 | 6.11 | 6.09 | 6.1 | 6.1 | -0.01 (-0.16%) | 45,600 |
4 Jul 2018 | MYR | 6.11 | 6.13 | 6.1 | 6.11 | 6.11 | -0.03 (-0.49%) | 44,200 |
3 Jul 2018 | MYR | 6.06 | 6.14 | 6.02 | 6.14 | 6.14 | -0.06 (-0.97%) | 59,000 |
2 Jul 2018 | MYR | 6.15 | 6.2 | 6.13 | 6.2 | 6.2 | +0.06 (+0.98%) | 29,900 |
29 Jun 2018 | MYR | 6.14 | 6.15 | 6.13 | 6.14 | 6.14 | 0.0 (0.0%) | 228,100 |
28 Jun 2018 | MYR | 6.15 | 6.15 | 6.1 | 6.14 | 6.14 | -0.05 (-0.81%) | 172,200 |
27 Jun 2018 | MYR | 6.2 | 6.2 | 6.19 | 6.19 | 6.19 | -0.29 (-4.48%) | 36,000 |
26 Jun 2018 | MYR | 6.52 | 6.52 | 6.47 | 6.48 | 6.48 | -0.04 (-0.61%) | 231,600 |
25 Jun 2018 | MYR | 6.52 | 6.53 | 6.52 | 6.52 | 6.52 | +0.01 (+0.15%) | 392,900 |