Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 8.3 | 8.35 | 8.3 | 8.32 | 8.32 | -0.02 (-0.24%) | 4,353,300 |
14 Jun 2019 | MYR | 8.33 | 8.39 | 8.3 | 8.34 | 8.34 | +0.03 (+0.36%) | 3,341,400 |
13 Jun 2019 | MYR | 8.35 | 8.35 | 8.24 | 8.31 | 8.31 | -0.02 (-0.24%) | 9,871,800 |
12 Jun 2019 | MYR | 8.32 | 8.36 | 8.27 | 8.33 | 8.33 | -0.04 (-0.48%) | 5,641,900 |
11 Jun 2019 | MYR | 8.36 | 8.42 | 8.33 | 8.37 | 8.37 | -0.01 (-0.12%) | 6,863,000 |
10 Jun 2019 | MYR | 8.45 | 8.45 | 8.35 | 8.38 | 8.38 | -0.02 (-0.24%) | 3,441,600 |
7 Jun 2019 | MYR | 8.27 | 8.44 | 8.24 | 8.4 | 8.4 | +0.12 (+1.45%) | 5,617,700 |
6 Jun 2019 | MYR | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 8.2 | 8.33 | 8.2 | 8.28 | 8.28 | -0.06 (-0.72%) | 3,615,700 |
3 Jun 2019 | MYR | 8.32 | 8.38 | 8.29 | 8.34 | 8.34 | +0.02 (+0.24%) | 6,398,800 |
31 May 2019 | MYR | 8.25 | 8.32 | 8.21 | 8.32 | 8.32 | +0.08 (+0.97%) | 13,527,800 |
30 May 2019 | MYR | 8.23 | 8.37 | 8.19 | 8.24 | 8.24 | -0.1 (-1.20%) | 13,074,200 |
29 May 2019 | MYR | 8.51 | 8.51 | 8.27 | 8.34 | 8.34 | -0.17 (-2.00%) | 8,770,300 |
28 May 2019 | MYR | 8.59 | 8.59 | 8.45 | 8.51 | 8.51 | -0.08 (-0.93%) | 18,201,600 |
27 May 2019 | MYR | 8.65 | 8.68 | 8.52 | 8.59 | 8.59 | -0.16 (-1.83%) | 6,124,700 |
24 May 2019 | MYR | 8.63 | 8.88 | 8.51 | 8.75 | 8.75 | +0.12 (+1.39%) | 5,157,000 |
23 May 2019 | MYR | 8.4 | 8.66 | 8.3 | 8.63 | 8.63 | -0.19 (-2.15%) | 17,498,600 |
21 May 2019 | MYR | 8.86 | 8.88 | 8.71 | 8.82 | 8.82 | +0.02 (+0.23%) | 4,421,800 |
17 May 2019 | MYR | 8.8 | 8.84 | 8.75 | 8.8 | 8.8 | -0.04 (-0.45%) | 10,249,900 |
16 May 2019 | MYR | 8.95 | 8.95 | 8.8 | 8.84 | 8.84 | -0.01 (-0.11%) | 4,515,700 |
15 May 2019 | MYR | 8.78 | 8.89 | 8.75 | 8.85 | 8.85 | +0.04 (+0.45%) | 4,861,800 |
14 May 2019 | MYR | 8.73 | 8.83 | 8.66 | 8.81 | 8.81 | -0.03 (-0.34%) | 4,938,200 |
13 May 2019 | MYR | 8.89 | 8.92 | 8.76 | 8.84 | 8.84 | -0.05 (-0.56%) | 7,540,500 |
10 May 2019 | MYR | 8.85 | 8.96 | 8.8 | 8.89 | 8.89 | -0.01 (-0.11%) | 10,144,300 |
9 May 2019 | MYR | 8.85 | 8.92 | 8.8 | 8.9 | 8.9 | -0.02 (-0.22%) | 6,079,100 |
8 May 2019 | MYR | 9.05 | 9.05 | 8.88 | 8.92 | 8.92 | -0.13 (-1.44%) | 4,050,100 |
7 May 2019 | MYR | 8.95 | 9.05 | 8.82 | 9.05 | 9.05 | +0.25 (+2.84%) | 4,360,900 |
6 May 2019 | MYR | 8.85 | 8.93 | 8.75 | 8.8 | 8.8 | -0.15 (-1.68%) | 3,630,900 |
3 May 2019 | MYR | 8.93 | 8.96 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 3,211,300 |