Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 4.39 | 4.4 | 4.36 | 4.4 | 4.4 | +0.06 (+1.38%) | 458,600 |
2 Aug 2018 | MYR | 4.4 | 4.41 | 4.31 | 4.34 | 4.34 | -0.06 (-1.36%) | 68,700 |
1 Aug 2018 | MYR | 4.41 | 4.44 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 874,200 |
31 Jul 2018 | MYR | 4.4 | 4.41 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 188,300 |
30 Jul 2018 | MYR | 4.4 | 4.42 | 4.36 | 4.41 | 4.41 | +0.01 (+0.23%) | 230,200 |
27 Jul 2018 | MYR | 4.34 | 4.43 | 4.34 | 4.4 | 4.4 | -0.03 (-0.68%) | 360,800 |
26 Jul 2018 | MYR | 4.41 | 4.44 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 369,500 |
25 Jul 2018 | MYR | 4.37 | 4.45 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 572,900 |
24 Jul 2018 | MYR | 4.36 | 4.41 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 537,400 |
23 Jul 2018 | MYR | 4.45 | 4.47 | 4.34 | 4.37 | 4.37 | -0.08 (-1.80%) | 775,900 |
20 Jul 2018 | MYR | 4.41 | 4.45 | 4.35 | 4.45 | 4.45 | +0.03 (+0.68%) | 391,900 |
19 Jul 2018 | MYR | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | +0.07 (+1.61%) | 551,500 |
18 Jul 2018 | MYR | 4.28 | 4.37 | 4.25 | 4.35 | 4.35 | +0.1 (+2.35%) | 302,300 |
17 Jul 2018 | MYR | 4.23 | 4.28 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 312,400 |
16 Jul 2018 | MYR | 4.16 | 4.22 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 246,500 |
13 Jul 2018 | MYR | 4.14 | 4.19 | 4.05 | 4.16 | 4.16 | +0.03 (+0.73%) | 262,700 |
12 Jul 2018 | MYR | 3.95 | 4.15 | 3.9 | 4.13 | 4.13 | +0.18 (+4.56%) | 616,800 |
11 Jul 2018 | MYR | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 77,400 |
10 Jul 2018 | MYR | 3.85 | 4 | 3.85 | 4 | 4 | +0.08 (+2.04%) | 257,500 |
9 Jul 2018 | MYR | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 51,000 |
6 Jul 2018 | MYR | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 150,400 |
5 Jul 2018 | MYR | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | +0.08 (+2.07%) | 652,000 |
4 Jul 2018 | MYR | 3.85 | 3.92 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 721,600 |
3 Jul 2018 | MYR | 3.9 | 3.91 | 3.82 | 3.83 | 3.83 | -0.11 (-2.79%) | 263,300 |
2 Jul 2018 | MYR | 3.94 | 3.94 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 39,700 |
29 Jun 2018 | MYR | 3.94 | 4.03 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 100,500 |
28 Jun 2018 | MYR | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 130,400 |
27 Jun 2018 | MYR | 3.89 | 4.03 | 3.89 | 4 | 4 | +0.1 (+2.56%) | 427,700 |
26 Jun 2018 | MYR | 4 | 4 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 574,700 |
25 Jun 2018 | MYR | 3.99 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 306,900 |