Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | MYR | 8.8 | 8.8 | 8.58 | 8.75 | 8.75 | -0.04 (-0.46%) | 4,173,400 |
21 Jun 2018 | MYR | 8.9 | 8.9 | 8.78 | 8.79 | 8.79 | -0.02 (-0.23%) | 7,180,700 |
20 Jun 2018 | MYR | 8.8 | 8.87 | 8.63 | 8.81 | 8.81 | +0.19 (+2.20%) | 3,810,100 |
19 Jun 2018 | MYR | 8.8 | 9 | 8.62 | 8.62 | 8.62 | -0.18 (-2.05%) | 4,614,500 |
18 Jun 2018 | MYR | 8.6 | 9.25 | 8.54 | 8.8 | 8.8 | -0.05 (-0.56%) | 3,177,100 |
14 Jun 2018 | MYR | 8.82 | 8.85 | 8.66 | 8.85 | 8.85 | +0.03 (+0.34%) | 7,017,100 |
13 Jun 2018 | MYR | 8.67 | 8.92 | 8.67 | 8.82 | 8.82 | -0.02 (-0.23%) | 1,451,900 |
12 Jun 2018 | MYR | 8.9 | 8.9 | 8.65 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,038,000 |
11 Jun 2018 | MYR | 8.96 | 8.96 | 8.76 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,870,200 |
8 Jun 2018 | MYR | 8.9 | 8.91 | 8.72 | 8.85 | 8.85 | +0.09 (+1.03%) | 3,177,900 |
7 Jun 2018 | MYR | 8.77 | 8.95 | 8.74 | 8.76 | 8.76 | -0.01 (-0.11%) | 1,553,600 |
6 Jun 2018 | MYR | 8.84 | 8.85 | 8.69 | 8.77 | 8.77 | +0.07 (+0.80%) | 2,839,400 |
5 Jun 2018 | MYR | 8.89 | 8.89 | 8.65 | 8.7 | 8.7 | +0.06 (+0.69%) | 2,819,500 |
4 Jun 2018 | MYR | 8.6 | 8.95 | 8.6 | 8.64 | 8.64 | +0.09 (+1.05%) | 1,162,400 |
1 Jun 2018 | MYR | 8.4 | 8.64 | 8.4 | 8.55 | 8.55 | +0.25 (+3.01%) | 5,945,400 |
31 May 2018 | MYR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.16 (-1.89%) | 0 |
30 May 2018 | MYR | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 8.3 | 8.46 | 8.18 | 8.46 | 8.46 | +0.16 (+1.93%) | 2,627,700 |
25 May 2018 | MYR | 8.49 | 8.64 | 8.3 | 8.3 | 8.3 | -0.2 (-2.35%) | 3,205,300 |
24 May 2018 | MYR | 8.73 | 8.73 | 8.41 | 8.5 | 8.5 | -0.3 (-3.41%) | 5,786,600 |
23 May 2018 | MYR | 8.9 | 8.9 | 8.66 | 8.8 | 8.8 | -0.12 (-1.35%) | 2,991,800 |
22 May 2018 | MYR | 8.88 | 9 | 8.85 | 8.92 | 8.92 | +0.04 (+0.45%) | 3,235,800 |
21 May 2018 | MYR | 8.97 | 9.1 | 8.76 | 8.88 | 8.88 | -0.09 (-1.00%) | 2,358,400 |
18 May 2018 | MYR | 8.99 | 9.2 | 8.91 | 8.97 | 8.97 | +0.17 (+1.93%) | 2,678,300 |
17 May 2018 | MYR | 9.1 | 9.25 | 8.8 | 8.8 | 8.8 | -0.31 (-3.40%) | 4,068,800 |
16 May 2018 | MYR | 8.84 | 9.2 | 8.63 | 9.11 | 9.11 | +0.51 (+5.93%) | 4,168,700 |
15 May 2018 | MYR | 8.36 | 8.96 | 8.31 | 8.6 | 8.6 | +0.1 (+1.18%) | 3,758,800 |
14 May 2018 | MYR | 8.48 | 8.59 | 7.98 | 8.5 | 8.5 | -0.35 (-3.95%) | 11,055,600 |
8 May 2018 | MYR | 8.85 | 8.92 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 1,377,900 |
7 May 2018 | MYR | 8.82 | 8.88 | 8.58 | 8.85 | 8.85 | +0.03 (+0.34%) | 3,289,200 |