Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 34 | 34.1 | 33.96 | 34 | 34 | 0.0 (0.0%) | 299,400 |
2 Aug 2018 | MYR | 34 | 34.12 | 33.52 | 34 | 34 | -0.14 (-0.41%) | 206,600 |
1 Aug 2018 | MYR | 34.1 | 34.2 | 33.98 | 34.14 | 34.14 | -0.14 (-0.41%) | 428,000 |
31 Jul 2018 | MYR | 34.38 | 34.4 | 33.8 | 34.28 | 34.28 | -0.28 (-0.81%) | 371,800 |
30 Jul 2018 | MYR | 33.8 | 34.56 | 33.8 | 34.56 | 34.56 | +0.76 (+2.25%) | 260,400 |
27 Jul 2018 | MYR | 34 | 34.2 | 33.8 | 33.8 | 33.8 | +0.3 (+0.90%) | 409,500 |
26 Jul 2018 | MYR | 34.22 | 34.22 | 33.3 | 33.5 | 33.5 | -0.7 (-2.05%) | 216,200 |
25 Jul 2018 | MYR | 34.1 | 34.38 | 34.02 | 34.2 | 34.2 | +0.1 (+0.29%) | 198,300 |
24 Jul 2018 | MYR | 34.16 | 34.34 | 34 | 34.1 | 34.1 | -0.08 (-0.23%) | 279,800 |
23 Jul 2018 | MYR | 34 | 34.32 | 33.7 | 34.18 | 34.18 | +0.48 (+1.42%) | 345,600 |
20 Jul 2018 | MYR | 33.66 | 33.86 | 33.58 | 33.7 | 33.7 | +0.02 (+0.06%) | 194,600 |
19 Jul 2018 | MYR | 33.86 | 33.86 | 33.5 | 33.68 | 33.68 | -0.02 (-0.06%) | 311,300 |
18 Jul 2018 | MYR | 33.1 | 33.76 | 33.1 | 33.7 | 33.7 | +0.5 (+1.51%) | 198,200 |
17 Jul 2018 | MYR | 32.82 | 33.2 | 32.82 | 33.2 | 33.2 | +0.1 (+0.30%) | 111,400 |
16 Jul 2018 | MYR | 33.1 | 33.4 | 32.8 | 33.1 | 33.1 | -0.1 (-0.30%) | 249,400 |
13 Jul 2018 | MYR | 32.7 | 33.22 | 32.7 | 33.2 | 33.2 | +0.8 (+2.47%) | 183,500 |
12 Jul 2018 | MYR | 33.4 | 33.4 | 32.22 | 32.4 | 32.4 | -1 (-2.99%) | 491,000 |
11 Jul 2018 | MYR | 34.12 | 34.28 | 33 | 33.4 | 33.4 | -0.96 (-2.79%) | 410,000 |
10 Jul 2018 | MYR | 34.12 | 34.5 | 34.12 | 34.36 | 34.36 | +0.06 (+0.17%) | 214,200 |
9 Jul 2018 | MYR | 34.3 | 34.32 | 34 | 34.3 | 34.3 | +0.3 (+0.88%) | 254,500 |
6 Jul 2018 | MYR | 34.44 | 34.46 | 34 | 34 | 34 | -0.32 (-0.93%) | 343,000 |
5 Jul 2018 | MYR | 34.5 | 34.5 | 34.02 | 34.32 | 34.32 | +0.32 (+0.94%) | 158,500 |
4 Jul 2018 | MYR | 34.5 | 34.5 | 34 | 34 | 34 | +0.2 (+0.59%) | 79,300 |
3 Jul 2018 | MYR | 34.48 | 34.76 | 33.8 | 33.8 | 33.8 | -0.38 (-1.11%) | 126,800 |
2 Jul 2018 | MYR | 34.78 | 35 | 34.18 | 34.18 | 34.18 | -0.6 (-1.73%) | 163,100 |
29 Jun 2018 | MYR | 34.4 | 34.78 | 34.34 | 34.78 | 34.78 | +0.4 (+1.16%) | 271,500 |
28 Jun 2018 | MYR | 33.5 | 34.76 | 33.5 | 34.38 | 34.38 | +0.84 (+2.50%) | 336,700 |
27 Jun 2018 | MYR | 34.9 | 34.9 | 33.54 | 33.54 | 33.54 | -0.9 (-2.61%) | 484,000 |
26 Jun 2018 | MYR | 34 | 35.1 | 34 | 34.44 | 34.44 | +0.34 (+1.00%) | 349,500 |
25 Jun 2018 | MYR | 35.14 | 35.6 | 34.1 | 34.1 | 34.1 | -1.02 (-2.90%) | 780,500 |