Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | MYR | 2.66 | 2.67 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 12,563,800 |
4 Oct 2018 | MYR | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 11,155,100 |
3 Oct 2018 | MYR | 2.62 | 2.65 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 6,215,000 |
2 Oct 2018 | MYR | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 7,098,100 |
1 Oct 2018 | MYR | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 2,435,100 |
28 Sep 2018 | MYR | 2.6 | 2.64 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 7,382,300 |
27 Sep 2018 | MYR | 2.57 | 2.64 | 2.56 | 2.64 | 2.64 | +0.02 (+0.76%) | 13,124,700 |
26 Sep 2018 | MYR | 2.63 | 2.64 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 2,875,900 |
25 Sep 2018 | MYR | 2.59 | 2.63 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 4,002,100 |
24 Sep 2018 | MYR | 2.6 | 2.61 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 5,065,800 |
21 Sep 2018 | MYR | 2.62 | 2.64 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 18,189,500 |
20 Sep 2018 | MYR | 2.57 | 2.62 | 2.57 | 2.6 | 2.6 | +0.04 (+1.56%) | 10,407,600 |
19 Sep 2018 | MYR | 2.6 | 2.64 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 6,614,200 |
18 Sep 2018 | MYR | 2.59 | 2.61 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 2,391,700 |
14 Sep 2018 | MYR | 2.59 | 2.64 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 14,364,400 |
13 Sep 2018 | MYR | 2.59 | 2.64 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 14,501,200 |
12 Sep 2018 | MYR | 2.65 | 2.69 | 2.58 | 2.58 | 2.58 | -0.11 (-4.09%) | 8,601,800 |
7 Sep 2018 | MYR | 2.71 | 2.71 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 8,011,800 |
6 Sep 2018 | MYR | 2.62 | 2.75 | 2.62 | 2.7 | 2.7 | +0.08 (+3.05%) | 19,408,100 |
5 Sep 2018 | MYR | 2.58 | 2.68 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 22,540,200 |
4 Sep 2018 | MYR | 2.58 | 2.61 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 5,648,700 |
3 Sep 2018 | MYR | 2.54 | 2.66 | 2.5 | 2.58 | 2.58 | +0.03 (+1.18%) | 11,074,700 |
30 Aug 2018 | MYR | 2.58 | 2.58 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 8,707,500 |
29 Aug 2018 | MYR | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 10,705,100 |
28 Aug 2018 | MYR | 2.57 | 2.59 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 8,023,700 |
27 Aug 2018 | MYR | 2.59 | 2.59 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 2,548,200 |
24 Aug 2018 | MYR | 2.6 | 2.61 | 2.53 | 2.57 | 2.57 | -0.03 (-1.15%) | 2,741,900 |
23 Aug 2018 | MYR | 2.58 | 2.63 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 4,789,000 |
21 Aug 2018 | MYR | 2.59 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 5,159,700 |
20 Aug 2018 | MYR | 2.59 | 2.6 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 8,194,900 |