Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | MYR | 4.1 | 4.1 | 4.02 | 4.06 | 4.06 | -0.14 (-3.33%) | 29,300 |
7 Jun 2018 | MYR | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.02 (+0.48%) | 659,100 |
6 Jun 2018 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 19,300 |
5 Jun 2018 | MYR | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 28,100 |
4 Jun 2018 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
1 Jun 2018 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,000 |
31 May 2018 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 0 |
30 May 2018 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 4.21 | 4.22 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 46,300 |
25 May 2018 | MYR | 4.12 | 4.2 | 4.12 | 4.2 | 4.2 | +0.08 (+1.94%) | 23,400 |
24 May 2018 | MYR | 4.09 | 4.16 | 4.04 | 4.12 | 4.12 | +0.02 (+0.49%) | 71,400 |
23 May 2018 | MYR | 4.32 | 4.32 | 4.03 | 4.1 | 4.1 | -0.2 (-4.65%) | 87,900 |
22 May 2018 | MYR | 4.4 | 4.4 | 4.3 | 4.3 | 4.3 | -0.12 (-2.71%) | 34,500 |
21 May 2018 | MYR | 4.19 | 4.42 | 4.19 | 4.42 | 4.42 | +0.24 (+5.74%) | 208,800 |
18 May 2018 | MYR | 4.07 | 4.27 | 4.07 | 4.18 | 4.18 | +0.11 (+2.70%) | 120,700 |
17 May 2018 | MYR | 3.75 | 4.29 | 3.73 | 4.07 | 4.07 | +0.36 (+9.70%) | 372,500 |
16 May 2018 | MYR | 3.96 | 3.96 | 3.71 | 3.71 | 3.71 | -0.18 (-4.63%) | 15,000 |
15 May 2018 | MYR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
14 May 2018 | MYR | 3.65 | 3.89 | 3.65 | 3.89 | 3.89 | +0.24 (+6.58%) | 13,900 |
8 May 2018 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 300 |
7 May 2018 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
4 May 2018 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 700 |
3 May 2018 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.06 (+1.67%) | 1,800 |
2 May 2018 | MYR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
30 Apr 2018 | MYR | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 11,600 |
27 Apr 2018 | MYR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | +0.02 (+0.56%) | 2,000 |
26 Apr 2018 | MYR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
25 Apr 2018 | MYR | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.06 (-1.64%) | 18,700 |
24 Apr 2018 | MYR | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | +0.01 (+0.27%) | 12,000 |
23 Apr 2018 | MYR | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -0.08 (-2.15%) | 21,400 |