Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | MYR | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 408,600 |
21 Jun 2018 | MYR | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 322,200 |
20 Jun 2018 | MYR | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 67,300 |
19 Jun 2018 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 246,800 |
18 Jun 2018 | MYR | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,071,300 |
14 Jun 2018 | MYR | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 619,500 |
13 Jun 2018 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 392,200 |
12 Jun 2018 | MYR | 1.69 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,122,500 |
11 Jun 2018 | MYR | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 2,222,300 |
8 Jun 2018 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 1,692,500 |
7 Jun 2018 | MYR | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,221,800 |
6 Jun 2018 | MYR | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 776,300 |
5 Jun 2018 | MYR | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 1,041,600 |
4 Jun 2018 | MYR | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,266,000 |
1 Jun 2018 | MYR | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 618,100 |
31 May 2018 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +0.02 (+1.21%) | 0 |
30 May 2018 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,128,300 |
25 May 2018 | MYR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,332,700 |
24 May 2018 | MYR | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,153,900 |
23 May 2018 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,563,500 |
22 May 2018 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 4,335,600 |
21 May 2018 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,475,000 |
18 May 2018 | MYR | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 4,776,300 |
17 May 2018 | MYR | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 6,599,700 |
16 May 2018 | MYR | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 2,110,300 |
15 May 2018 | MYR | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 494,600 |
14 May 2018 | MYR | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 981,000 |
8 May 2018 | MYR | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 2,385,100 |
7 May 2018 | MYR | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 406,600 |