Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | MYR | 5.87 | 5.87 | 5.84 | 5.86 | 5.86 | -0.04 (-0.68%) | 376,900 |
10 Aug 2018 | MYR | 5.85 | 5.9 | 5.85 | 5.9 | 5.9 | +0.1 (+1.72%) | 63,400 |
9 Aug 2018 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
8 Aug 2018 | MYR | 5.78 | 5.84 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 182,700 |
7 Aug 2018 | MYR | 5.88 | 5.88 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 5,200 |
6 Aug 2018 | MYR | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | +0.02 (+0.34%) | 113,000 |
3 Aug 2018 | MYR | 5.87 | 5.87 | 5.82 | 5.85 | 5.85 | -0.11 (-1.85%) | 479,700 |
2 Aug 2018 | MYR | 5.82 | 5.97 | 5.82 | 5.96 | 5.96 | 0.0 (0.0%) | 171,800 |
1 Aug 2018 | MYR | 5.95 | 5.97 | 5.95 | 5.96 | 5.96 | +0.07 (+1.19%) | 458,600 |
31 Jul 2018 | MYR | 5.98 | 5.99 | 5.89 | 5.89 | 5.89 | -0.03 (-0.51%) | 252,400 |
30 Jul 2018 | MYR | 5.91 | 6 | 5.85 | 5.92 | 5.92 | -0.05 (-0.84%) | 1,051,000 |
27 Jul 2018 | MYR | 5.92 | 5.97 | 5.92 | 5.97 | 5.97 | -0.02 (-0.33%) | 1,500 |
26 Jul 2018 | MYR | 5.92 | 6 | 5.92 | 5.99 | 5.99 | -0.01 (-0.17%) | 3,100 |
25 Jul 2018 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 17,000 |
24 Jul 2018 | MYR | 6.1 | 6.1 | 5.93 | 6.1 | 6.1 | +0.01 (+0.16%) | 152,100 |
23 Jul 2018 | MYR | 5.9 | 6.09 | 5.87 | 6.09 | 6.09 | 0.0 (0.0%) | 171,800 |
20 Jul 2018 | MYR | 5.84 | 6.1 | 5.84 | 6.09 | 6.09 | +0.06 (+1.00%) | 62,800 |
19 Jul 2018 | MYR | 5.84 | 6.03 | 5.84 | 6.03 | 6.03 | +0.05 (+0.84%) | 20,100 |
18 Jul 2018 | MYR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
17 Jul 2018 | MYR | 5.82 | 5.99 | 5.82 | 5.98 | 5.98 | 0.0 (0.0%) | 215,200 |
16 Jul 2018 | MYR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
13 Jul 2018 | MYR | 5.81 | 5.98 | 5.81 | 5.98 | 5.98 | -0.02 (-0.33%) | 3,000 |
12 Jul 2018 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
11 Jul 2018 | MYR | 5.8 | 6 | 5.8 | 6 | 6 | 0.0 (0.0%) | 10,500 |
10 Jul 2018 | MYR | 5.84 | 6 | 5.8 | 6 | 6 | 0.0 (0.0%) | 211,100 |
9 Jul 2018 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
6 Jul 2018 | MYR | 5.59 | 6 | 5.59 | 6 | 6 | +0.19 (+3.27%) | 196,900 |
5 Jul 2018 | MYR | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0 (0.0%) | 0 |
4 Jul 2018 | MYR | 5.65 | 5.82 | 5.65 | 5.81 | 5.81 | +0.14 (+2.47%) | 142,800 |
3 Jul 2018 | MYR | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |