Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | MYR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 30,800 |
20 Jul 2018 | MYR | 3.69 | 3.7 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 4,200 |
19 Jul 2018 | MYR | 3.69 | 3.7 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 234,300 |
18 Jul 2018 | MYR | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | -0.02 (-0.54%) | 3,700 |
17 Jul 2018 | MYR | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | +0.02 (+0.54%) | 10,600 |
16 Jul 2018 | MYR | 3.74 | 3.8 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 7,500 |
13 Jul 2018 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.02 (+0.54%) | 23,000 |
12 Jul 2018 | MYR | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | +0.08 (+2.19%) | 8,100 |
11 Jul 2018 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
10 Jul 2018 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 13,900 |
9 Jul 2018 | MYR | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 6,900 |
6 Jul 2018 | MYR | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
5 Jul 2018 | MYR | 3.7 | 3.9 | 3.7 | 3.73 | 3.73 | +0.07 (+1.91%) | 4,900 |
4 Jul 2018 | MYR | 3.67 | 3.69 | 3.66 | 3.66 | 3.66 | -0.03 (-0.81%) | 27,800 |
3 Jul 2018 | MYR | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 3,700 |
2 Jul 2018 | MYR | 3.65 | 3.66 | 3.6 | 3.66 | 3.66 | +0.28 (+8.28%) | 11,900 |
29 Jun 2018 | MYR | 3.88 | 3.92 | 3.38 | 3.38 | 3.38 | -0.48 (-12.44%) | 29,100 |
28 Jun 2018 | MYR | 3.8 | 3.89 | 3.78 | 3.86 | 3.86 | +0.09 (+2.39%) | 10,100 |
27 Jun 2018 | MYR | 3.96 | 3.96 | 3.75 | 3.77 | 3.77 | -0.22 (-5.51%) | 34,400 |
26 Jun 2018 | MYR | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 21,400 |
25 Jun 2018 | MYR | 3.96 | 4.04 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 22,100 |
22 Jun 2018 | MYR | 4.01 | 4.12 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,400 |
21 Jun 2018 | MYR | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | +0.03 (+0.75%) | 8,200 |
20 Jun 2018 | MYR | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 8,000 |
19 Jun 2018 | MYR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
18 Jun 2018 | MYR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
14 Jun 2018 | MYR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
13 Jun 2018 | MYR | 4.05 | 4.05 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 28,000 |
12 Jun 2018 | MYR | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 6,000 |
11 Jun 2018 | MYR | 4.01 | 4.1 | 4.01 | 4.1 | 4.1 | +0.04 (+0.99%) | 13,800 |