Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2018 | MYR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
28 Sep 2018 | MYR | 5.69 | 5.76 | 5.68 | 5.76 | 5.76 | -0.01 (-0.17%) | 22,000 |
27 Sep 2018 | MYR | 5.67 | 5.77 | 5.67 | 5.77 | 5.77 | 0.0 (0.0%) | 21,200 |
26 Sep 2018 | MYR | 5.73 | 5.78 | 5.59 | 5.77 | 5.77 | -0.01 (-0.17%) | 302,600 |
25 Sep 2018 | MYR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
24 Sep 2018 | MYR | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | -0.03 (-0.52%) | 21,100 |
21 Sep 2018 | MYR | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.01 (+0.17%) | 49,000 |
20 Sep 2018 | MYR | 5.8 | 5.8 | 5.72 | 5.8 | 5.8 | -0.01 (-0.17%) | 17,400 |
19 Sep 2018 | MYR | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.02 (+0.35%) | 4,000 |
18 Sep 2018 | MYR | 5.64 | 5.79 | 5.64 | 5.79 | 5.79 | -0.05 (-0.86%) | 16,200 |
14 Sep 2018 | MYR | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
13 Sep 2018 | MYR | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
12 Sep 2018 | MYR | 5.51 | 5.84 | 5.51 | 5.84 | 5.84 | +0.01 (+0.17%) | 293,500 |
7 Sep 2018 | MYR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 2,000 |
6 Sep 2018 | MYR | 5.81 | 5.83 | 5.53 | 5.83 | 5.83 | +0.01 (+0.17%) | 7,600 |
5 Sep 2018 | MYR | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 546,700 |
4 Sep 2018 | MYR | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.1 (+1.75%) | 700,400 |
3 Sep 2018 | MYR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
30 Aug 2018 | MYR | 5.77 | 5.84 | 5.72 | 5.72 | 5.72 | -0.12 (-2.05%) | 9,000 |
29 Aug 2018 | MYR | 5.75 | 5.84 | 5.74 | 5.84 | 5.84 | -0.02 (-0.34%) | 5,800 |
28 Aug 2018 | MYR | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0 (0.0%) | 0 |
27 Aug 2018 | MYR | 5.75 | 5.86 | 5.74 | 5.86 | 5.86 | -0.01 (-0.17%) | 97,100 |
24 Aug 2018 | MYR | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
23 Aug 2018 | MYR | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
21 Aug 2018 | MYR | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
20 Aug 2018 | MYR | 5.88 | 5.88 | 5.79 | 5.87 | 5.87 | 0.0 (0.0%) | 7,200 |
17 Aug 2018 | MYR | 5.87 | 5.87 | 5.86 | 5.87 | 5.87 | +0.02 (+0.34%) | 48,100 |
16 Aug 2018 | MYR | 5.84 | 5.86 | 5.72 | 5.85 | 5.85 | +0.01 (+0.17%) | 20,000 |
15 Aug 2018 | MYR | 5.77 | 5.84 | 5.76 | 5.84 | 5.84 | -0.01 (-0.17%) | 6,000 |
14 Aug 2018 | MYR | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.01 (-0.17%) | 74,800 |