Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | MYR | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 9,730,300 |
20 Jun 2018 | MYR | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 5,316,700 |
19 Jun 2018 | MYR | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 5,898,800 |
18 Jun 2018 | MYR | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 5,143,800 |
14 Jun 2018 | MYR | 1.25 | 1.3 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 15,245,500 |
13 Jun 2018 | MYR | 1.2 | 1.26 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 9,466,800 |
12 Jun 2018 | MYR | 1.29 | 1.31 | 1.18 | 1.21 | 1.21 | -0.08 (-6.20%) | 19,807,500 |
11 Jun 2018 | MYR | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 4,595,800 |
8 Jun 2018 | MYR | 1.38 | 1.41 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 7,541,400 |
7 Jun 2018 | MYR | 1.26 | 1.4 | 1.26 | 1.38 | 1.38 | +0.12 (+9.52%) | 8,009,000 |
6 Jun 2018 | MYR | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | +0.03 (+2.44%) | 5,838,400 |
5 Jun 2018 | MYR | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 6,840,900 |
4 Jun 2018 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 3,930,800 |
1 Jun 2018 | MYR | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 6,187,400 |
31 May 2018 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.21 (-15.44%) | 0 |
30 May 2018 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 7,382,500 |
25 May 2018 | MYR | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 5,708,600 |
24 May 2018 | MYR | 1.47 | 1.47 | 1.4 | 1.44 | 1.44 | -0.03 (-2.04%) | 4,339,700 |
23 May 2018 | MYR | 1.49 | 1.51 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 3,428,500 |
22 May 2018 | MYR | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,400,000 |
21 May 2018 | MYR | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 4,873,400 |
18 May 2018 | MYR | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 6,736,200 |
17 May 2018 | MYR | 1.49 | 1.5 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 7,701,500 |
16 May 2018 | MYR | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 8,203,100 |
15 May 2018 | MYR | 1.45 | 1.5 | 1.45 | 1.46 | 1.46 | +0.03 (+2.10%) | 7,488,900 |
14 May 2018 | MYR | 1.37 | 1.47 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 6,234,000 |
8 May 2018 | MYR | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 5,842,300 |
7 May 2018 | MYR | 1.44 | 1.45 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 4,152,600 |
4 May 2018 | MYR | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 3,562,800 |