Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2018 | MYR | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
29 Jun 2018 | MYR | 5.85 | 5.86 | 5.64 | 5.67 | 5.67 | -0.17 (-2.91%) | 267,500 |
28 Jun 2018 | MYR | 5.85 | 5.86 | 5.82 | 5.84 | 5.84 | -0.04 (-0.68%) | 398,200 |
27 Jun 2018 | MYR | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | +0.01 (+0.17%) | 73,000 |
26 Jun 2018 | MYR | 5.89 | 5.89 | 5.8 | 5.87 | 5.87 | -0.04 (-0.68%) | 196,200 |
25 Jun 2018 | MYR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
22 Jun 2018 | MYR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
21 Jun 2018 | MYR | 5.93 | 5.94 | 5.87 | 5.91 | 5.91 | +0.01 (+0.17%) | 208,000 |
20 Jun 2018 | MYR | 5.8 | 5.99 | 5.79 | 5.9 | 5.9 | +0.02 (+0.34%) | 396,900 |
19 Jun 2018 | MYR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
18 Jun 2018 | MYR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
14 Jun 2018 | MYR | 5.89 | 5.89 | 5.86 | 5.88 | 5.88 | +0.01 (+0.17%) | 204,300 |
13 Jun 2018 | MYR | 5.76 | 5.87 | 5.76 | 5.87 | 5.87 | 0.0 (0.0%) | 5,000 |
12 Jun 2018 | MYR | 5.73 | 5.87 | 5.72 | 5.87 | 5.87 | -0.03 (-0.51%) | 38,000 |
11 Jun 2018 | MYR | 5.88 | 5.91 | 5.7 | 5.9 | 5.9 | +0.02 (+0.34%) | 574,400 |
8 Jun 2018 | MYR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 100 |
7 Jun 2018 | MYR | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.01 (-0.17%) | 29,000 |
6 Jun 2018 | MYR | 5.83 | 5.93 | 5.78 | 5.89 | 5.89 | -0.07 (-1.17%) | 762,700 |
5 Jun 2018 | MYR | 5.99 | 6 | 5.8 | 5.96 | 5.96 | -0.03 (-0.50%) | 923,200 |
4 Jun 2018 | MYR | 5.99 | 6 | 5.8 | 5.99 | 5.99 | 0.0 (0.0%) | 497,400 |
1 Jun 2018 | MYR | 5.97 | 5.99 | 5.97 | 5.99 | 5.99 | -0.01 (-0.17%) | 40,800 |
31 May 2018 | MYR | 6 | 6 | 6 | 6 | 6 | -0.12 (-1.96%) | 0 |
30 May 2018 | MYR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 6.14 | 6.15 | 6.02 | 6.12 | 6.12 | +0.12 (+2%) | 476,900 |
25 May 2018 | MYR | 6.15 | 6.15 | 6 | 6 | 6 | -0.15 (-2.44%) | 200,000 |
24 May 2018 | MYR | 5.84 | 6.15 | 5.7 | 6.15 | 6.15 | +0.31 (+5.31%) | 377,800 |
23 May 2018 | MYR | 6.2 | 6.22 | 5.8 | 5.84 | 5.84 | -0.31 (-5.04%) | 48,100 |
22 May 2018 | MYR | 6.48 | 6.48 | 6.15 | 6.15 | 6.15 | -0.33 (-5.09%) | 516,200 |
21 May 2018 | MYR | 6.49 | 6.49 | 6.48 | 6.48 | 6.48 | +0.17 (+2.69%) | 25,000 |
18 May 2018 | MYR | 6.5 | 6.5 | 6.31 | 6.31 | 6.31 | -0.14 (-2.17%) | 318,200 |