Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 9 | 9.07 | 8.99 | 9.03 | 9.03 | +0.02 (+0.22%) | 4,470,100 |
2 Aug 2018 | MYR | 9.02 | 9.03 | 8.94 | 9.01 | 9.01 | 0.0 (0.0%) | 5,955,700 |
1 Aug 2018 | MYR | 8.87 | 9.09 | 8.87 | 9.01 | 9.01 | +0.08 (+0.90%) | 7,377,900 |
31 Jul 2018 | MYR | 8.85 | 8.95 | 8.82 | 8.93 | 8.93 | +0.08 (+0.90%) | 11,427,100 |
30 Jul 2018 | MYR | 8.74 | 8.92 | 8.74 | 8.85 | 8.85 | +0.01 (+0.11%) | 5,241,100 |
27 Jul 2018 | MYR | 8.87 | 8.88 | 8.82 | 8.84 | 8.84 | +0.02 (+0.23%) | 7,445,500 |
26 Jul 2018 | MYR | 8.82 | 8.87 | 8.81 | 8.82 | 8.82 | +0.01 (+0.11%) | 13,048,400 |
25 Jul 2018 | MYR | 8.8 | 8.85 | 8.8 | 8.81 | 8.81 | +0.01 (+0.11%) | 11,603,000 |
24 Jul 2018 | MYR | 8.8 | 8.84 | 8.79 | 8.8 | 8.8 | -0.01 (-0.11%) | 8,266,000 |
23 Jul 2018 | MYR | 8.7 | 8.85 | 8.7 | 8.81 | 8.81 | +0.07 (+0.80%) | 6,718,200 |
20 Jul 2018 | MYR | 8.82 | 8.83 | 8.72 | 8.74 | 8.74 | -0.06 (-0.68%) | 7,024,500 |
19 Jul 2018 | MYR | 8.88 | 8.9 | 8.78 | 8.8 | 8.8 | -0.05 (-0.56%) | 8,078,300 |
18 Jul 2018 | MYR | 8.78 | 8.85 | 8.78 | 8.85 | 8.85 | +0.05 (+0.57%) | 8,868,100 |
17 Jul 2018 | MYR | 8.86 | 8.86 | 8.74 | 8.8 | 8.8 | -0.07 (-0.79%) | 3,987,700 |
16 Jul 2018 | MYR | 8.62 | 8.87 | 8.6 | 8.87 | 8.87 | +0.25 (+2.90%) | 6,881,000 |
13 Jul 2018 | MYR | 8.64 | 8.8 | 8.58 | 8.62 | 8.62 | +0.09 (+1.06%) | 8,592,600 |
12 Jul 2018 | MYR | 8.44 | 8.6 | 8.44 | 8.53 | 8.53 | -0.01 (-0.12%) | 4,635,800 |
11 Jul 2018 | MYR | 8.54 | 8.62 | 8.5 | 8.54 | 8.54 | 0.0 (0.0%) | 7,583,600 |
10 Jul 2018 | MYR | 8.48 | 8.64 | 8.48 | 8.54 | 8.54 | +0.03 (+0.35%) | 4,805,300 |
9 Jul 2018 | MYR | 8.36 | 8.64 | 8.36 | 8.51 | 8.51 | +0.07 (+0.83%) | 3,733,000 |
6 Jul 2018 | MYR | 8.42 | 8.5 | 8.42 | 8.44 | 8.44 | -0.02 (-0.24%) | 5,061,300 |
5 Jul 2018 | MYR | 8.5 | 8.5 | 8.35 | 8.46 | 8.46 | +0.01 (+0.12%) | 2,687,200 |
4 Jul 2018 | MYR | 8.43 | 8.45 | 8.39 | 8.45 | 8.45 | 0.0 (0.0%) | 4,714,400 |
3 Jul 2018 | MYR | 8.33 | 8.49 | 8.33 | 8.45 | 8.45 | +0.05 (+0.60%) | 6,360,600 |
2 Jul 2018 | MYR | 8.47 | 8.47 | 8.31 | 8.4 | 8.4 | -0.01 (-0.12%) | 4,191,300 |
29 Jun 2018 | MYR | 8.36 | 8.43 | 8.36 | 8.41 | 8.41 | +0.01 (+0.12%) | 7,523,800 |
28 Jun 2018 | MYR | 8.4 | 8.44 | 8.33 | 8.4 | 8.4 | -0.05 (-0.59%) | 9,647,400 |
27 Jun 2018 | MYR | 8.42 | 8.49 | 8.42 | 8.45 | 8.45 | +0.04 (+0.48%) | 6,962,100 |
26 Jun 2018 | MYR | 8.4 | 8.46 | 8.38 | 8.41 | 8.41 | -0.03 (-0.36%) | 7,582,900 |
25 Jun 2018 | MYR | 8.43 | 8.54 | 8.34 | 8.44 | 8.44 | +0.04 (+0.48%) | 3,673,800 |