Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 9.5 | 9.5 | 9.45 | 9.5 | 9.5 | +0.02 (+0.21%) | 16,424,800 |
20 Sep 2018 | MYR | 9.45 | 9.52 | 9.42 | 9.48 | 9.48 | +0.07 (+0.74%) | 6,772,500 |
19 Sep 2018 | MYR | 9.35 | 9.43 | 9.35 | 9.41 | 9.41 | 0.0 (0.0%) | 8,728,500 |
18 Sep 2018 | MYR | 9.39 | 9.45 | 9.39 | 9.41 | 9.41 | -0.05 (-0.53%) | 5,777,800 |
14 Sep 2018 | MYR | 9.49 | 9.49 | 9.43 | 9.46 | 9.46 | +0.03 (+0.32%) | 13,986,000 |
13 Sep 2018 | MYR | 9.5 | 9.5 | 9.4 | 9.43 | 9.43 | 0.0 (0.0%) | 13,370,800 |
12 Sep 2018 | MYR | 9.68 | 10.04 | 9.4 | 9.43 | 9.43 | 0.0 (0.0%) | 10,564,900 |
7 Sep 2018 | MYR | 9.56 | 9.56 | 9.42 | 9.43 | 9.43 | +0.01 (+0.11%) | 8,348,600 |
6 Sep 2018 | MYR | 9.38 | 9.54 | 9.38 | 9.42 | 9.42 | -0.01 (-0.11%) | 10,727,800 |
5 Sep 2018 | MYR | 9.49 | 9.55 | 9.43 | 9.43 | 9.43 | -0.06 (-0.63%) | 8,941,100 |
4 Sep 2018 | MYR | 9.5 | 9.5 | 9.47 | 9.49 | 9.49 | -0.02 (-0.21%) | 4,920,800 |
3 Sep 2018 | MYR | 9.46 | 9.59 | 9.46 | 9.51 | 9.51 | +0.05 (+0.53%) | 5,255,300 |
30 Aug 2018 | MYR | 9.5 | 9.58 | 9.43 | 9.46 | 9.46 | -0.11 (-1.15%) | 11,555,900 |
29 Aug 2018 | MYR | 9.57 | 9.65 | 9.55 | 9.57 | 9.57 | -0.13 (-1.34%) | 11,764,000 |
28 Aug 2018 | MYR | 9.51 | 9.81 | 9.51 | 9.7 | 9.7 | +0.2 (+2.11%) | 9,589,900 |
27 Aug 2018 | MYR | 9.45 | 9.54 | 9.39 | 9.5 | 9.5 | +0.13 (+1.39%) | 9,922,000 |
24 Aug 2018 | MYR | 9.35 | 9.46 | 9.35 | 9.37 | 9.37 | +0.02 (+0.21%) | 8,126,000 |
23 Aug 2018 | MYR | 9.38 | 9.49 | 9.33 | 9.35 | 9.35 | -0.03 (-0.32%) | 7,781,100 |
21 Aug 2018 | MYR | 9.49 | 9.64 | 9.33 | 9.38 | 9.38 | -0.06 (-0.64%) | 9,551,400 |
20 Aug 2018 | MYR | 9.18 | 9.54 | 9.18 | 9.44 | 9.44 | +0.3 (+3.28%) | 9,906,400 |
17 Aug 2018 | MYR | 9.26 | 9.29 | 9.13 | 9.14 | 9.14 | -0.1 (-1.08%) | 10,715,400 |
16 Aug 2018 | MYR | 9.29 | 9.34 | 9.22 | 9.24 | 9.24 | -0.06 (-0.65%) | 10,964,300 |
15 Aug 2018 | MYR | 9.12 | 9.51 | 9.11 | 9.3 | 9.3 | +0.2 (+2.20%) | 12,436,900 |
14 Aug 2018 | MYR | 9.09 | 9.18 | 9.06 | 9.1 | 9.1 | +0.01 (+0.11%) | 11,827,900 |
13 Aug 2018 | MYR | 9.2 | 9.21 | 9.06 | 9.09 | 9.09 | -0.12 (-1.30%) | 7,711,800 |
10 Aug 2018 | MYR | 9.28 | 9.35 | 9.15 | 9.21 | 9.21 | +0.01 (+0.11%) | 3,944,100 |
9 Aug 2018 | MYR | 9.1 | 9.32 | 9.05 | 9.2 | 9.2 | +0.16 (+1.77%) | 6,746,000 |
8 Aug 2018 | MYR | 9 | 9.16 | 8.99 | 9.04 | 9.04 | -0.01 (-0.11%) | 7,151,500 |
7 Aug 2018 | MYR | 9.05 | 9.06 | 9.01 | 9.05 | 9.05 | +0.04 (+0.44%) | 5,155,800 |
6 Aug 2018 | MYR | 9.08 | 9.08 | 9 | 9.01 | 9.01 | -0.02 (-0.22%) | 5,316,700 |