Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 6.28 | 6.28 | 6.24 | 6.26 | 6.26 | -0.02 (-0.32%) | 218,800 |
3 May 2018 | MYR | 6.3 | 6.3 | 6.28 | 6.28 | 6.28 | +0.02 (+0.32%) | 55,800 |
2 May 2018 | MYR | 6.28 | 6.3 | 6.23 | 6.26 | 6.26 | -0.01 (-0.16%) | 177,500 |
30 Apr 2018 | MYR | 6.24 | 6.28 | 6.24 | 6.27 | 6.27 | +0.05 (+0.80%) | 263,600 |
27 Apr 2018 | MYR | 6.22 | 6.23 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 121,300 |
26 Apr 2018 | MYR | 6.22 | 6.23 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 183,400 |
25 Apr 2018 | MYR | 6.23 | 6.23 | 6.21 | 6.22 | 6.22 | 0.0 (0.0%) | 40,400 |
24 Apr 2018 | MYR | 6.22 | 6.23 | 6.21 | 6.22 | 6.22 | 0.0 (0.0%) | 153,400 |
23 Apr 2018 | MYR | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | +0.01 (+0.16%) | 131,200 |
20 Apr 2018 | MYR | 6.22 | 6.23 | 6.21 | 6.21 | 6.21 | -0.01 (-0.16%) | 99,700 |
19 Apr 2018 | MYR | 6.23 | 6.24 | 6.22 | 6.22 | 6.22 | -0.01 (-0.16%) | 261,000 |
18 Apr 2018 | MYR | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -0.01 (-0.16%) | 46,500 |
17 Apr 2018 | MYR | 6.23 | 6.25 | 6.23 | 6.24 | 6.24 | 0.0 (0.0%) | 92,000 |
16 Apr 2018 | MYR | 6.26 | 6.3 | 6.24 | 6.24 | 6.24 | -0.03 (-0.48%) | 245,900 |
13 Apr 2018 | MYR | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -0.01 (-0.16%) | 144,100 |
12 Apr 2018 | MYR | 6.31 | 6.31 | 6.28 | 6.28 | 6.28 | -0.02 (-0.32%) | 614,800 |
11 Apr 2018 | MYR | 6.28 | 6.31 | 6.28 | 6.3 | 6.3 | 0.0 (0.0%) | 142,700 |
10 Apr 2018 | MYR | 6.25 | 6.3 | 6.25 | 6.3 | 6.3 | +0.16 (+2.61%) | 254,500 |
9 Apr 2018 | MYR | 6.14 | 6.14 | 6.12 | 6.14 | 6.14 | 0.0 (0.0%) | 8,300 |
6 Apr 2018 | MYR | 6.15 | 6.15 | 6.1 | 6.14 | 6.14 | -0.01 (-0.16%) | 27,600 |
5 Apr 2018 | MYR | 6.11 | 6.15 | 6.1 | 6.15 | 6.15 | +0.09 (+1.49%) | 25,700 |
4 Apr 2018 | MYR | 6.2 | 6.2 | 6.06 | 6.06 | 6.06 | -0.14 (-2.26%) | 70,500 |
3 Apr 2018 | MYR | 6.19 | 6.2 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 17,000 |
2 Apr 2018 | MYR | 6.23 | 6.23 | 6.1 | 6.2 | 6.2 | -0.03 (-0.48%) | 104,600 |
30 Mar 2018 | MYR | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 5,900 |
29 Mar 2018 | MYR | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 3,300 |
28 Mar 2018 | MYR | 6.23 | 6.23 | 6.22 | 6.23 | 6.23 | 0.0 (0.0%) | 32,000 |
27 Mar 2018 | MYR | 6.2 | 6.23 | 6.2 | 6.23 | 6.23 | 0.0 (0.0%) | 309,500 |
26 Mar 2018 | MYR | 6.24 | 6.26 | 6.22 | 6.23 | 6.23 | -0.14 (-2.20%) | 222,700 |
23 Mar 2018 | MYR | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0 (0.0%) | 0 |