Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | MYR | 3.98 | 4.01 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 325,100 |
21 Jun 2018 | MYR | 4 | 4.01 | 3.92 | 3.98 | 3.98 | -0.05 (-1.24%) | 753,200 |
20 Jun 2018 | MYR | 4 | 4.12 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 126,700 |
19 Jun 2018 | MYR | 4.11 | 4.13 | 3.96 | 4 | 4 | -0.12 (-2.91%) | 1,365,800 |
18 Jun 2018 | MYR | 3.9 | 4.12 | 3.81 | 4.12 | 4.12 | +0.22 (+5.64%) | 1,146,600 |
14 Jun 2018 | MYR | 3.92 | 4.08 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 3,555,500 |
13 Jun 2018 | MYR | 3.78 | 3.93 | 3.78 | 3.9 | 3.9 | +0.11 (+2.90%) | 788,400 |
12 Jun 2018 | MYR | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 322,700 |
11 Jun 2018 | MYR | 3.74 | 3.77 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 797,100 |
8 Jun 2018 | MYR | 3.79 | 3.79 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 923,900 |
7 Jun 2018 | MYR | 3.7 | 3.77 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 2,120,400 |
6 Jun 2018 | MYR | 3.64 | 3.7 | 3.64 | 3.7 | 3.7 | +0.05 (+1.37%) | 343,400 |
5 Jun 2018 | MYR | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 103,700 |
4 Jun 2018 | MYR | 3.72 | 3.72 | 3.6 | 3.7 | 3.7 | -0.02 (-0.54%) | 300,600 |
1 Jun 2018 | MYR | 3.59 | 3.73 | 3.59 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,382,300 |
31 May 2018 | MYR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.15 (+4.23%) | 0 |
30 May 2018 | MYR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 3.6 | 3.64 | 3.53 | 3.55 | 3.55 | -0.05 (-1.39%) | 197,500 |
25 May 2018 | MYR | 3.52 | 3.63 | 3.52 | 3.6 | 3.6 | 0.0 (0.0%) | 152,900 |
24 May 2018 | MYR | 3.64 | 3.64 | 3.52 | 3.6 | 3.6 | -0.03 (-0.83%) | 915,100 |
23 May 2018 | MYR | 3.79 | 3.79 | 3.59 | 3.63 | 3.63 | -0.16 (-4.22%) | 486,900 |
22 May 2018 | MYR | 3.71 | 3.81 | 3.71 | 3.79 | 3.79 | -0.01 (-0.26%) | 716,100 |
21 May 2018 | MYR | 3.78 | 3.81 | 3.5 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,044,300 |
18 May 2018 | MYR | 3.8 | 3.8 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 597,400 |
17 May 2018 | MYR | 3.73 | 3.8 | 3.7 | 3.79 | 3.79 | +0.1 (+2.71%) | 378,900 |
16 May 2018 | MYR | 3.68 | 3.69 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 1,369,500 |
15 May 2018 | MYR | 3.64 | 3.66 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 336,100 |
14 May 2018 | MYR | 3.5 | 3.66 | 3.5 | 3.63 | 3.63 | -0.07 (-1.89%) | 1,627,100 |
8 May 2018 | MYR | 3.6 | 3.72 | 3.6 | 3.7 | 3.7 | +0.06 (+1.65%) | 441,300 |
7 May 2018 | MYR | 3.63 | 3.66 | 3.52 | 3.64 | 3.64 | -0.01 (-0.27%) | 261,700 |