Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 9.58 | 9.97 | 9.58 | 9.8 | 9.8 | +0.24 (+2.51%) | 5,650,900 |
2 Aug 2018 | MYR | 9.44 | 9.62 | 9.44 | 9.56 | 9.56 | +0.08 (+0.84%) | 4,183,600 |
1 Aug 2018 | MYR | 9.25 | 9.48 | 9.17 | 9.48 | 9.48 | +0.23 (+2.49%) | 3,778,600 |
31 Jul 2018 | MYR | 9.1 | 9.28 | 9.1 | 9.25 | 9.25 | +0.18 (+1.98%) | 7,164,000 |
30 Jul 2018 | MYR | 9.14 | 9.14 | 8.99 | 9.07 | 9.07 | -0.03 (-0.33%) | 1,152,400 |
27 Jul 2018 | MYR | 9.03 | 9.1 | 8.92 | 9.1 | 9.1 | +0.07 (+0.78%) | 3,260,800 |
26 Jul 2018 | MYR | 9.18 | 9.18 | 8.98 | 9.03 | 9.03 | -0.07 (-0.77%) | 4,591,800 |
25 Jul 2018 | MYR | 9.07 | 9.1 | 8.95 | 9.1 | 9.1 | +0.1 (+1.11%) | 4,613,900 |
24 Jul 2018 | MYR | 9.09 | 9.09 | 8.92 | 9 | 9 | +0.05 (+0.56%) | 7,652,200 |
23 Jul 2018 | MYR | 9.19 | 9.19 | 8.95 | 8.95 | 8.95 | -0.09 (-1.00%) | 1,232,300 |
20 Jul 2018 | MYR | 9.16 | 9.26 | 8.99 | 9.04 | 9.04 | -0.05 (-0.55%) | 5,894,800 |
19 Jul 2018 | MYR | 8.9 | 9.19 | 8.9 | 9.09 | 9.09 | +0.19 (+2.13%) | 4,261,600 |
18 Jul 2018 | MYR | 8.85 | 8.99 | 8.83 | 8.9 | 8.9 | +0.06 (+0.68%) | 4,331,900 |
17 Jul 2018 | MYR | 8.8 | 8.84 | 8.74 | 8.84 | 8.84 | -0.01 (-0.11%) | 5,372,800 |
16 Jul 2018 | MYR | 8.93 | 8.93 | 8.79 | 8.85 | 8.85 | -0.03 (-0.34%) | 11,191,900 |
13 Jul 2018 | MYR | 8.89 | 8.89 | 8.79 | 8.88 | 8.88 | +0.08 (+0.91%) | 4,410,800 |
12 Jul 2018 | MYR | 8.83 | 8.87 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 4,407,800 |
11 Jul 2018 | MYR | 8.81 | 8.84 | 8.69 | 8.8 | 8.8 | +0.02 (+0.23%) | 5,427,800 |
10 Jul 2018 | MYR | 8.8 | 8.8 | 8.75 | 8.78 | 8.78 | +0.01 (+0.11%) | 2,124,400 |
9 Jul 2018 | MYR | 8.66 | 8.84 | 8.66 | 8.77 | 8.77 | 0.0 (0.0%) | 3,050,800 |
6 Jul 2018 | MYR | 8.73 | 8.81 | 8.6 | 8.77 | 8.77 | +0.01 (+0.11%) | 4,965,200 |
5 Jul 2018 | MYR | 8.76 | 8.84 | 8.76 | 8.76 | 8.76 | -0.04 (-0.45%) | 3,653,900 |
4 Jul 2018 | MYR | 8.89 | 8.92 | 8.77 | 8.8 | 8.8 | +0.02 (+0.23%) | 4,594,100 |
3 Jul 2018 | MYR | 8.94 | 8.94 | 8.7 | 8.78 | 8.78 | +0.02 (+0.23%) | 3,733,000 |
2 Jul 2018 | MYR | 8.8 | 9 | 8.7 | 8.76 | 8.76 | -0.04 (-0.45%) | 1,981,200 |
29 Jun 2018 | MYR | 8.8 | 8.8 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 2,624,800 |
28 Jun 2018 | MYR | 8.76 | 8.81 | 8.7 | 8.7 | 8.7 | -0.1 (-1.14%) | 5,014,000 |
27 Jun 2018 | MYR | 8.8 | 8.84 | 8.75 | 8.8 | 8.8 | +0.03 (+0.34%) | 5,543,200 |
26 Jun 2018 | MYR | 8.75 | 8.83 | 8.72 | 8.77 | 8.77 | +0.02 (+0.23%) | 7,362,400 |
25 Jun 2018 | MYR | 8.86 | 8.86 | 8.74 | 8.75 | 8.75 | 0.0 (0.0%) | 2,874,100 |