Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | MYR | 4.71 | 4.72 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 2,886,800 |
1 Aug 2018 | MYR | 4.6 | 4.73 | 4.56 | 4.72 | 4.72 | +0.17 (+3.74%) | 7,864,500 |
31 Jul 2018 | MYR | 4.55 | 4.6 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 8,473,800 |
30 Jul 2018 | MYR | 4.57 | 4.62 | 4.53 | 4.56 | 4.56 | +0.02 (+0.44%) | 6,353,900 |
27 Jul 2018 | MYR | 4.55 | 4.6 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 2,885,400 |
26 Jul 2018 | MYR | 4.61 | 4.63 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 6,554,700 |
25 Jul 2018 | MYR | 4.6 | 4.62 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 2,492,500 |
24 Jul 2018 | MYR | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | +0.07 (+1.55%) | 4,706,200 |
23 Jul 2018 | MYR | 4.51 | 4.59 | 4.45 | 4.52 | 4.52 | -0.02 (-0.44%) | 4,034,300 |
20 Jul 2018 | MYR | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -0.09 (-1.94%) | 5,285,500 |
19 Jul 2018 | MYR | 4.63 | 4.66 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 3,116,000 |
18 Jul 2018 | MYR | 4.62 | 4.68 | 4.52 | 4.63 | 4.63 | +0.04 (+0.87%) | 8,181,100 |
17 Jul 2018 | MYR | 4.33 | 4.6 | 4.29 | 4.59 | 4.59 | +0.32 (+7.49%) | 14,472,700 |
16 Jul 2018 | MYR | 4.21 | 4.28 | 4.19 | 4.27 | 4.27 | +0.11 (+2.64%) | 4,985,400 |
13 Jul 2018 | MYR | 4.18 | 4.21 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,302,400 |
12 Jul 2018 | MYR | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 5,288,900 |
11 Jul 2018 | MYR | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 2,406,900 |
10 Jul 2018 | MYR | 4.2 | 4.23 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 7,501,500 |
9 Jul 2018 | MYR | 4.18 | 4.24 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 4,373,500 |
6 Jul 2018 | MYR | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,804,800 |
5 Jul 2018 | MYR | 4.16 | 4.2 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 4,002,000 |
4 Jul 2018 | MYR | 4.1 | 4.24 | 4.1 | 4.16 | 4.16 | +0.07 (+1.71%) | 1,397,300 |
3 Jul 2018 | MYR | 4.19 | 4.19 | 4.07 | 4.09 | 4.09 | -0.11 (-2.62%) | 2,643,400 |
2 Jul 2018 | MYR | 4.15 | 4.2 | 4.02 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,670,800 |
29 Jun 2018 | MYR | 4.01 | 4.2 | 4 | 4.15 | 4.15 | +0.18 (+4.53%) | 6,383,800 |
28 Jun 2018 | MYR | 4.07 | 4.08 | 3.93 | 3.97 | 3.97 | -0.1 (-2.46%) | 4,626,300 |
27 Jun 2018 | MYR | 4.19 | 4.22 | 4.06 | 4.07 | 4.07 | -0.08 (-1.93%) | 2,841,800 |
26 Jun 2018 | MYR | 4.31 | 4.31 | 4.15 | 4.15 | 4.15 | -0.12 (-2.81%) | 2,178,500 |
25 Jun 2018 | MYR | 4.45 | 4.45 | 4.27 | 4.27 | 4.27 | -0.1 (-2.29%) | 2,765,500 |
22 Jun 2018 | MYR | 4.28 | 4.39 | 4.21 | 4.37 | 4.37 | +0.09 (+2.10%) | 6,694,600 |