Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | MYR | 8.31 | 8.41 | 8.3 | 8.4 | 8.4 | 0.0 (0.0%) | 5,374,000 |
21 Jun 2018 | MYR | 8.35 | 8.45 | 8.35 | 8.4 | 8.4 | +0.01 (+0.12%) | 4,745,500 |
20 Jun 2018 | MYR | 8.36 | 8.43 | 8.36 | 8.39 | 8.39 | +0.03 (+0.36%) | 7,078,900 |
19 Jun 2018 | MYR | 8.3 | 8.44 | 8.3 | 8.36 | 8.36 | -0.02 (-0.24%) | 11,575,500 |
18 Jun 2018 | MYR | 8.22 | 8.5 | 8.2 | 8.38 | 8.38 | +0.04 (+0.48%) | 7,028,300 |
14 Jun 2018 | MYR | 8.28 | 8.35 | 8.15 | 8.34 | 8.34 | 0.0 (0.0%) | 7,843,000 |
13 Jun 2018 | MYR | 8.26 | 8.39 | 8.26 | 8.34 | 8.34 | +0.01 (+0.12%) | 6,180,900 |
12 Jun 2018 | MYR | 8.36 | 8.37 | 8.3 | 8.33 | 8.33 | -0.05 (-0.60%) | 3,696,400 |
11 Jun 2018 | MYR | 8.3 | 8.44 | 8.3 | 8.38 | 8.38 | -0.01 (-0.12%) | 3,932,100 |
8 Jun 2018 | MYR | 8.35 | 8.43 | 8.28 | 8.39 | 8.39 | +0.02 (+0.24%) | 4,107,500 |
7 Jun 2018 | MYR | 8.26 | 8.43 | 8.26 | 8.37 | 8.37 | +0.02 (+0.24%) | 11,645,300 |
6 Jun 2018 | MYR | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,418,600 |
5 Jun 2018 | MYR | 8.21 | 8.38 | 8.21 | 8.3 | 8.3 | +0.05 (+0.61%) | 5,804,700 |
4 Jun 2018 | MYR | 8.2 | 8.36 | 8.09 | 8.25 | 8.25 | +0.12 (+1.48%) | 8,421,900 |
1 Jun 2018 | MYR | 8.13 | 8.15 | 8.07 | 8.13 | 8.13 | +0.14 (+1.75%) | 9,469,600 |
31 May 2018 | MYR | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.32 (-3.85%) | 0 |
30 May 2018 | MYR | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 8.2 | 8.35 | 8.2 | 8.31 | 8.31 | -0.01 (-0.12%) | 5,955,000 |
25 May 2018 | MYR | 8.18 | 8.34 | 8.18 | 8.32 | 8.32 | -0.02 (-0.24%) | 13,542,200 |
24 May 2018 | MYR | 8.37 | 8.37 | 8.22 | 8.34 | 8.34 | 0.0 (0.0%) | 11,067,300 |
23 May 2018 | MYR | 8.49 | 8.49 | 8.31 | 8.34 | 8.34 | -0.09 (-1.07%) | 15,343,400 |
22 May 2018 | MYR | 8.66 | 8.66 | 8.43 | 8.43 | 8.43 | -0.27 (-3.10%) | 10,212,500 |
21 May 2018 | MYR | 8.64 | 8.73 | 8.64 | 8.7 | 8.7 | +0.01 (+0.12%) | 15,398,700 |
18 May 2018 | MYR | 8.73 | 8.73 | 8.62 | 8.69 | 8.69 | +0.01 (+0.12%) | 6,271,800 |
17 May 2018 | MYR | 8.62 | 8.8 | 8.62 | 8.68 | 8.68 | +0.06 (+0.70%) | 15,082,800 |
16 May 2018 | MYR | 8.65 | 8.66 | 8.52 | 8.62 | 8.62 | +0.02 (+0.23%) | 7,505,200 |
15 May 2018 | MYR | 8.82 | 8.82 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 3,914,200 |
14 May 2018 | MYR | 8.41 | 8.88 | 8.38 | 8.7 | 8.7 | +0.28 (+3.33%) | 10,242,500 |
8 May 2018 | MYR | 8.4 | 8.46 | 8.39 | 8.42 | 8.42 | -0.02 (-0.24%) | 12,928,100 |
7 May 2018 | MYR | 8.5 | 8.5 | 8.4 | 8.44 | 8.44 | -0.01 (-0.12%) | 8,621,200 |