Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | MYR | 2.6 | 2.6 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 5,005,100 |
16 Aug 2018 | MYR | 2.54 | 2.6 | 2.54 | 2.59 | 2.59 | 0.0 (0.0%) | 4,983,400 |
15 Aug 2018 | MYR | 2.59 | 2.62 | 2.56 | 2.59 | 2.59 | 0.0 (0.0%) | 4,070,800 |
14 Aug 2018 | MYR | 2.55 | 2.6 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 6,962,900 |
13 Aug 2018 | MYR | 2.63 | 2.64 | 2.53 | 2.56 | 2.56 | -0.07 (-2.66%) | 8,951,900 |
10 Aug 2018 | MYR | 2.6 | 2.67 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 21,349,100 |
9 Aug 2018 | MYR | 2.63 | 2.63 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 12,795,100 |
8 Aug 2018 | MYR | 2.59 | 2.61 | 2.58 | 2.61 | 2.61 | +0.03 (+1.16%) | 7,284,600 |
7 Aug 2018 | MYR | 2.59 | 2.59 | 2.53 | 2.58 | 2.58 | +0.01 (+0.39%) | 12,506,800 |
6 Aug 2018 | MYR | 2.56 | 2.59 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 10,177,400 |
3 Aug 2018 | MYR | 2.52 | 2.59 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 9,950,800 |
2 Aug 2018 | MYR | 2.51 | 2.52 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 10,200,800 |
1 Aug 2018 | MYR | 2.52 | 2.52 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 10,076,000 |
31 Jul 2018 | MYR | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 12,931,200 |
30 Jul 2018 | MYR | 2.49 | 2.52 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 10,164,900 |
27 Jul 2018 | MYR | 2.49 | 2.5 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 9,795,600 |
26 Jul 2018 | MYR | 2.46 | 2.52 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 13,765,400 |
25 Jul 2018 | MYR | 2.46 | 2.49 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 3,794,400 |
24 Jul 2018 | MYR | 2.44 | 2.48 | 2.44 | 2.46 | 2.46 | +0.03 (+1.23%) | 6,535,700 |
23 Jul 2018 | MYR | 2.46 | 2.47 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 3,893,100 |
20 Jul 2018 | MYR | 2.43 | 2.48 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 17,693,700 |
19 Jul 2018 | MYR | 2.4 | 2.5 | 2.4 | 2.42 | 2.42 | +0.03 (+1.26%) | 28,394,600 |
18 Jul 2018 | MYR | 2.38 | 2.4 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 5,976,500 |
17 Jul 2018 | MYR | 2.37 | 2.41 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 9,238,000 |
16 Jul 2018 | MYR | 2.39 | 2.4 | 2.34 | 2.37 | 2.37 | -0.02 (-0.84%) | 9,307,800 |
13 Jul 2018 | MYR | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 10,986,500 |
12 Jul 2018 | MYR | 2.4 | 2.4 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 22,295,500 |
11 Jul 2018 | MYR | 2.39 | 2.41 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 7,526,000 |
10 Jul 2018 | MYR | 2.34 | 2.4 | 2.34 | 2.4 | 2.4 | +0.06 (+2.56%) | 3,910,800 |
9 Jul 2018 | MYR | 2.35 | 2.38 | 2.3 | 2.34 | 2.34 | -0.01 (-0.43%) | 10,901,700 |