Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
4 Sep 2018 | MYR | 3.6 | 3.65 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 15,200 |
3 Sep 2018 | MYR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
30 Aug 2018 | MYR | 3.71 | 3.71 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 38,700 |
29 Aug 2018 | MYR | 3.8 | 3.8 | 3.74 | 3.74 | 3.74 | -0.06 (-1.58%) | 15,500 |
28 Aug 2018 | MYR | 3.81 | 3.81 | 3.79 | 3.8 | 3.8 | -0.05 (-1.30%) | 20,300 |
27 Aug 2018 | MYR | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 70,300 |
24 Aug 2018 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
23 Aug 2018 | MYR | 3.83 | 3.98 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 25,000 |
21 Aug 2018 | MYR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
20 Aug 2018 | MYR | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | +0.03 (+0.79%) | 6,500 |
17 Aug 2018 | MYR | 3.8 | 3.81 | 3.68 | 3.8 | 3.8 | -0.01 (-0.26%) | 51,700 |
16 Aug 2018 | MYR | 3.83 | 3.85 | 3.81 | 3.81 | 3.81 | -0.02 (-0.52%) | 62,100 |
15 Aug 2018 | MYR | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 48,900 |
14 Aug 2018 | MYR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
13 Aug 2018 | MYR | 3.8 | 3.89 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 9,600 |
10 Aug 2018 | MYR | 3.85 | 3.86 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 73,000 |
9 Aug 2018 | MYR | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 65,300 |
8 Aug 2018 | MYR | 3.85 | 3.92 | 3.83 | 3.9 | 3.9 | +0.07 (+1.83%) | 22,100 |
7 Aug 2018 | MYR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 1,400 |
6 Aug 2018 | MYR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
3 Aug 2018 | MYR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 10,900 |
2 Aug 2018 | MYR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 1,400 |
1 Aug 2018 | MYR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
31 Jul 2018 | MYR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
30 Jul 2018 | MYR | 3.8 | 3.83 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 5,600 |
27 Jul 2018 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
26 Jul 2018 | MYR | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 20,200 |
25 Jul 2018 | MYR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
24 Jul 2018 | MYR | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | +0.15 (+4.05%) | 19,700 |