Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | MYR | 4.81 | 4.84 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 2,713,100 |
19 Sep 2018 | MYR | 4.8 | 4.84 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 11,028,500 |
18 Sep 2018 | MYR | 4.79 | 4.82 | 4.7 | 4.81 | 4.81 | +0.03 (+0.63%) | 5,669,400 |
14 Sep 2018 | MYR | 4.65 | 4.8 | 4.65 | 4.78 | 4.78 | +0.14 (+3.02%) | 4,696,200 |
13 Sep 2018 | MYR | 4.62 | 4.65 | 4.55 | 4.64 | 4.64 | +0.03 (+0.65%) | 5,559,500 |
12 Sep 2018 | MYR | 4.61 | 4.61 | 4.52 | 4.61 | 4.61 | 0.0 (0.0%) | 4,021,900 |
7 Sep 2018 | MYR | 4.64 | 4.66 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 1,759,500 |
6 Sep 2018 | MYR | 4.62 | 4.66 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 3,892,000 |
5 Sep 2018 | MYR | 4.63 | 4.67 | 4.53 | 4.62 | 4.62 | -0.01 (-0.22%) | 6,951,400 |
4 Sep 2018 | MYR | 4.65 | 4.66 | 4.59 | 4.63 | 4.63 | -0.06 (-1.28%) | 1,314,800 |
3 Sep 2018 | MYR | 4.73 | 4.73 | 4.61 | 4.69 | 4.69 | -0.02 (-0.42%) | 1,210,900 |
30 Aug 2018 | MYR | 4.73 | 4.74 | 4.71 | 4.71 | 4.71 | +0.01 (+0.21%) | 3,882,400 |
29 Aug 2018 | MYR | 4.81 | 4.81 | 4.68 | 4.7 | 4.7 | -0.13 (-2.69%) | 2,753,700 |
28 Aug 2018 | MYR | 4.78 | 4.88 | 4.75 | 4.83 | 4.83 | +0.04 (+0.84%) | 6,337,800 |
27 Aug 2018 | MYR | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | +0.02 (+0.42%) | 3,043,900 |
24 Aug 2018 | MYR | 4.78 | 4.78 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 2,553,900 |
23 Aug 2018 | MYR | 4.77 | 4.8 | 4.74 | 4.78 | 4.78 | +0.08 (+1.70%) | 5,068,800 |
21 Aug 2018 | MYR | 4.66 | 4.71 | 4.57 | 4.7 | 4.7 | +0.07 (+1.51%) | 3,912,600 |
20 Aug 2018 | MYR | 4.54 | 4.63 | 4.54 | 4.63 | 4.63 | +0.09 (+1.98%) | 4,751,900 |
17 Aug 2018 | MYR | 4.53 | 4.55 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 1,897,100 |
16 Aug 2018 | MYR | 4.55 | 4.57 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 2,681,400 |
15 Aug 2018 | MYR | 4.62 | 4.64 | 4.55 | 4.57 | 4.57 | -0.02 (-0.44%) | 3,042,300 |
14 Aug 2018 | MYR | 4.56 | 4.61 | 4.55 | 4.59 | 4.59 | +0.03 (+0.66%) | 3,239,700 |
13 Aug 2018 | MYR | 4.68 | 4.69 | 4.56 | 4.56 | 4.56 | -0.14 (-2.98%) | 2,034,200 |
10 Aug 2018 | MYR | 4.74 | 4.74 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,608,300 |
9 Aug 2018 | MYR | 4.71 | 4.79 | 4.68 | 4.71 | 4.71 | -0.08 (-1.67%) | 2,691,400 |
8 Aug 2018 | MYR | 4.68 | 4.79 | 4.68 | 4.79 | 4.79 | +0.08 (+1.70%) | 5,108,500 |
7 Aug 2018 | MYR | 4.56 | 4.71 | 4.52 | 4.71 | 4.71 | +0.19 (+4.20%) | 11,060,700 |
6 Aug 2018 | MYR | 4.64 | 4.64 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 2,226,500 |
3 Aug 2018 | MYR | 4.72 | 4.72 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 2,221,300 |