Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | MYR | 2.38 | 2.41 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 9,579,100 |
5 Jul 2018 | MYR | 2.4 | 2.41 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 6,031,000 |
4 Jul 2018 | MYR | 2.35 | 2.4 | 2.34 | 2.4 | 2.4 | +0.05 (+2.13%) | 9,288,600 |
3 Jul 2018 | MYR | 2.43 | 2.43 | 2.27 | 2.35 | 2.35 | -0.08 (-3.29%) | 12,424,300 |
2 Jul 2018 | MYR | 2.44 | 2.45 | 2.4 | 2.43 | 2.43 | -0.02 (-0.82%) | 6,508,300 |
29 Jun 2018 | MYR | 2.42 | 2.48 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 11,348,300 |
28 Jun 2018 | MYR | 2.4 | 2.46 | 2.39 | 2.43 | 2.43 | 0.0 (0.0%) | 5,729,900 |
27 Jun 2018 | MYR | 2.44 | 2.44 | 2.35 | 2.43 | 2.43 | +0.01 (+0.41%) | 7,808,900 |
26 Jun 2018 | MYR | 2.42 | 2.45 | 2.38 | 2.42 | 2.42 | -0.02 (-0.82%) | 7,725,800 |
25 Jun 2018 | MYR | 2.45 | 2.47 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 4,210,600 |
22 Jun 2018 | MYR | 2.38 | 2.48 | 2.38 | 2.42 | 2.42 | -0.01 (-0.41%) | 8,125,100 |
21 Jun 2018 | MYR | 2.45 | 2.46 | 2.36 | 2.43 | 2.43 | -0.04 (-1.62%) | 10,918,000 |
20 Jun 2018 | MYR | 2.45 | 2.5 | 2.43 | 2.47 | 2.47 | +0.02 (+0.82%) | 14,413,300 |
19 Jun 2018 | MYR | 2.47 | 2.51 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 6,477,300 |
18 Jun 2018 | MYR | 2.5 | 2.54 | 2.45 | 2.5 | 2.5 | -0.1 (-3.85%) | 14,424,800 |
14 Jun 2018 | MYR | 2.52 | 2.6 | 2.51 | 2.6 | 2.6 | +0.05 (+1.96%) | 5,807,100 |
13 Jun 2018 | MYR | 2.5 | 2.58 | 2.5 | 2.55 | 2.55 | +0.03 (+1.19%) | 9,792,600 |
12 Jun 2018 | MYR | 2.55 | 2.55 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 7,378,500 |
11 Jun 2018 | MYR | 2.5 | 2.55 | 2.5 | 2.52 | 2.52 | +0.03 (+1.20%) | 14,721,300 |
8 Jun 2018 | MYR | 2.53 | 2.56 | 2.49 | 2.49 | 2.49 | +0.01 (+0.40%) | 11,430,600 |
7 Jun 2018 | MYR | 2.5 | 2.57 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 19,234,300 |
6 Jun 2018 | MYR | 2.43 | 2.51 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 15,806,800 |
5 Jun 2018 | MYR | 2.46 | 2.47 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 17,194,700 |
4 Jun 2018 | MYR | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 8,541,800 |
1 Jun 2018 | MYR | 2.44 | 2.5 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 14,253,900 |
31 May 2018 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.13 (-5.10%) | 0 |
30 May 2018 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 2.69 | 2.69 | 2.51 | 2.55 | 2.55 | -0.21 (-7.61%) | 24,849,000 |
25 May 2018 | MYR | 2.68 | 2.76 | 2.62 | 2.76 | 2.76 | +0.08 (+2.99%) | 20,573,400 |
24 May 2018 | MYR | 2.7 | 2.73 | 2.61 | 2.68 | 2.68 | -0.01 (-0.37%) | 14,101,000 |