Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | MYR | 6.52 | 6.56 | 6.51 | 6.51 | 6.51 | -0.01 (-0.15%) | 171,100 |
21 Jun 2018 | MYR | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -0.02 (-0.31%) | 42,100 |
20 Jun 2018 | MYR | 6.51 | 6.59 | 6.51 | 6.54 | 6.54 | 0.0 (0.0%) | 209,500 |
19 Jun 2018 | MYR | 6.54 | 6.54 | 6.52 | 6.54 | 6.54 | 0.0 (0.0%) | 128,500 |
18 Jun 2018 | MYR | 6.54 | 6.54 | 6.52 | 6.54 | 6.54 | 0.0 (0.0%) | 85,600 |
14 Jun 2018 | MYR | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 2,000 |
13 Jun 2018 | MYR | 6.55 | 6.59 | 6.54 | 6.54 | 6.54 | -0.05 (-0.76%) | 31,200 |
12 Jun 2018 | MYR | 6.52 | 6.6 | 6.52 | 6.59 | 6.59 | +0.07 (+1.07%) | 128,700 |
11 Jun 2018 | MYR | 6.54 | 6.55 | 6.51 | 6.52 | 6.52 | +0.02 (+0.31%) | 288,000 |
8 Jun 2018 | MYR | 6.5 | 6.52 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 165,300 |
7 Jun 2018 | MYR | 6.5 | 6.52 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 327,300 |
6 Jun 2018 | MYR | 6.5 | 6.52 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 373,600 |
5 Jun 2018 | MYR | 6.5 | 6.59 | 6.5 | 6.5 | 6.5 | +0.01 (+0.15%) | 144,800 |
4 Jun 2018 | MYR | 6.59 | 6.59 | 6.47 | 6.49 | 6.49 | +0.03 (+0.46%) | 113,700 |
1 Jun 2018 | MYR | 6.46 | 6.47 | 6.46 | 6.46 | 6.46 | +0.01 (+0.16%) | 658,100 |
31 May 2018 | MYR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.09 (-1.38%) | 0 |
30 May 2018 | MYR | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 6.59 | 6.6 | 6.51 | 6.54 | 6.54 | +0.05 (+0.77%) | 129,700 |
25 May 2018 | MYR | 6.44 | 6.5 | 6.43 | 6.49 | 6.49 | +0.05 (+0.78%) | 72,500 |
24 May 2018 | MYR | 6.46 | 6.46 | 6.42 | 6.44 | 6.44 | -0.03 (-0.46%) | 68,700 |
23 May 2018 | MYR | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | -0.03 (-0.46%) | 50,500 |
22 May 2018 | MYR | 6.52 | 6.52 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 202,600 |
21 May 2018 | MYR | 6.47 | 6.52 | 6.47 | 6.5 | 6.5 | +0.05 (+0.78%) | 376,000 |
18 May 2018 | MYR | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 87,900 |
17 May 2018 | MYR | 6.45 | 6.45 | 6.44 | 6.45 | 6.45 | +0.02 (+0.31%) | 299,900 |
16 May 2018 | MYR | 6.5 | 6.5 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 180,300 |
15 May 2018 | MYR | 6.43 | 6.45 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 141,300 |
14 May 2018 | MYR | 6.4 | 6.45 | 6.32 | 6.43 | 6.43 | +0.13 (+2.06%) | 494,700 |
8 May 2018 | MYR | 6.3 | 6.31 | 6.3 | 6.3 | 6.3 | +0.04 (+0.64%) | 149,400 |
7 May 2018 | MYR | 6.26 | 6.28 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 153,500 |