Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | MYR | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,031,300 |
31 Jul 2018 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,029,800 |
30 Jul 2018 | MYR | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 5,946,800 |
27 Jul 2018 | MYR | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 1,302,200 |
26 Jul 2018 | MYR | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,860,600 |
25 Jul 2018 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,297,000 |
24 Jul 2018 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 279,500 |
23 Jul 2018 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 843,800 |
20 Jul 2018 | MYR | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 899,400 |
19 Jul 2018 | MYR | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 948,800 |
18 Jul 2018 | MYR | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 619,600 |
17 Jul 2018 | MYR | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 1,026,800 |
16 Jul 2018 | MYR | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,195,400 |
13 Jul 2018 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 841,400 |
12 Jul 2018 | MYR | 1.01 | 1.05 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,832,800 |
11 Jul 2018 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,345,600 |
10 Jul 2018 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,224,200 |
9 Jul 2018 | MYR | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 1,938,100 |
6 Jul 2018 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 952,100 |
5 Jul 2018 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,518,700 |
4 Jul 2018 | MYR | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 987,000 |
3 Jul 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 116,600 |
2 Jul 2018 | MYR | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 252,200 |
29 Jun 2018 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 736,000 |
28 Jun 2018 | MYR | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 77,500 |
27 Jun 2018 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 167,300 |
26 Jun 2018 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 30,000 |
25 Jun 2018 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 221,000 |
22 Jun 2018 | MYR | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 347,300 |
21 Jun 2018 | MYR | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 702,000 |