Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 3.59 | 3.64 | 3.54 | 3.64 | 3.64 | +0.05 (+1.39%) | 518,300 |
20 Sep 2018 | MYR | 3.6 | 3.61 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 262,900 |
19 Sep 2018 | MYR | 3.63 | 3.63 | 3.49 | 3.63 | 3.63 | +0.03 (+0.83%) | 129,500 |
18 Sep 2018 | MYR | 3.57 | 3.63 | 3.47 | 3.6 | 3.6 | +0.02 (+0.56%) | 421,400 |
14 Sep 2018 | MYR | 3.59 | 3.59 | 3.53 | 3.58 | 3.58 | +0.04 (+1.13%) | 99,500 |
13 Sep 2018 | MYR | 3.55 | 3.55 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 126,500 |
12 Sep 2018 | MYR | 3.58 | 3.58 | 3.49 | 3.5 | 3.5 | -0.1 (-2.78%) | 1,537,500 |
7 Sep 2018 | MYR | 3.54 | 3.65 | 3.51 | 3.6 | 3.6 | +0.06 (+1.69%) | 703,700 |
6 Sep 2018 | MYR | 3.4 | 3.54 | 3.4 | 3.54 | 3.54 | +0.14 (+4.12%) | 439,900 |
5 Sep 2018 | MYR | 3.4 | 3.45 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,537,100 |
4 Sep 2018 | MYR | 3.49 | 3.49 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,071,900 |
3 Sep 2018 | MYR | 3.61 | 3.61 | 3.39 | 3.4 | 3.4 | -0.21 (-5.82%) | 831,600 |
30 Aug 2018 | MYR | 3.65 | 3.65 | 3.57 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,024,800 |
29 Aug 2018 | MYR | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 2,545,000 |
28 Aug 2018 | MYR | 3.67 | 3.73 | 3.56 | 3.62 | 3.62 | -0.06 (-1.63%) | 1,943,200 |
27 Aug 2018 | MYR | 4.01 | 4.01 | 3.68 | 3.68 | 3.68 | -0.49 (-11.75%) | 3,240,800 |
24 Aug 2018 | MYR | 4.1 | 4.23 | 4.1 | 4.17 | 4.17 | +0.09 (+2.21%) | 230,500 |
23 Aug 2018 | MYR | 4.07 | 4.13 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 162,000 |
21 Aug 2018 | MYR | 4.13 | 4.14 | 4.07 | 4.07 | 4.07 | -0.05 (-1.21%) | 140,700 |
20 Aug 2018 | MYR | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.01 (-0.24%) | 52,000 |
17 Aug 2018 | MYR | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 537,100 |
16 Aug 2018 | MYR | 4.14 | 4.15 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 123,300 |
15 Aug 2018 | MYR | 4.18 | 4.26 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 335,100 |
14 Aug 2018 | MYR | 4.19 | 4.28 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 217,600 |
13 Aug 2018 | MYR | 4.23 | 4.23 | 4.18 | 4.22 | 4.22 | -0.04 (-0.94%) | 91,200 |
10 Aug 2018 | MYR | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | +0.01 (+0.24%) | 350,100 |
9 Aug 2018 | MYR | 4.21 | 4.29 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 391,400 |
8 Aug 2018 | MYR | 4.2 | 4.23 | 4.17 | 4.21 | 4.21 | +0.03 (+0.72%) | 480,000 |
7 Aug 2018 | MYR | 4.35 | 4.37 | 4.14 | 4.18 | 4.18 | -0.19 (-4.35%) | 781,100 |
6 Aug 2018 | MYR | 4.4 | 4.42 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 19,800 |