Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | MYR | 4.36 | 4.43 | 4.23 | 4.28 | 4.28 | -0.08 (-1.83%) | 6,665,900 |
20 Jun 2018 | MYR | 4.37 | 4.45 | 4.32 | 4.36 | 4.36 | +0.03 (+0.69%) | 3,635,900 |
19 Jun 2018 | MYR | 4.42 | 4.43 | 4.3 | 4.33 | 4.33 | -0.14 (-3.13%) | 4,776,300 |
18 Jun 2018 | MYR | 4.38 | 4.6 | 4.36 | 4.47 | 4.47 | -0.01 (-0.22%) | 6,424,100 |
14 Jun 2018 | MYR | 4.45 | 4.5 | 4.35 | 4.48 | 4.48 | -0.04 (-0.88%) | 7,190,900 |
13 Jun 2018 | MYR | 4.53 | 4.53 | 4.43 | 4.52 | 4.52 | +0.03 (+0.67%) | 2,298,700 |
12 Jun 2018 | MYR | 4.49 | 4.56 | 4.49 | 4.49 | 4.49 | -0.06 (-1.32%) | 2,108,200 |
11 Jun 2018 | MYR | 4.57 | 4.59 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 3,904,200 |
8 Jun 2018 | MYR | 4.56 | 4.58 | 4.51 | 4.57 | 4.57 | +0.01 (+0.22%) | 3,733,100 |
7 Jun 2018 | MYR | 4.54 | 4.58 | 4.53 | 4.56 | 4.56 | +0.02 (+0.44%) | 3,668,100 |
6 Jun 2018 | MYR | 4.36 | 4.55 | 4.36 | 4.54 | 4.54 | +0.07 (+1.57%) | 3,246,800 |
5 Jun 2018 | MYR | 4.45 | 4.47 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 6,133,000 |
4 Jun 2018 | MYR | 4.5 | 4.5 | 4.34 | 4.45 | 4.45 | -0.03 (-0.67%) | 3,646,900 |
1 Jun 2018 | MYR | 4.42 | 4.49 | 4.4 | 4.48 | 4.48 | +0.23 (+5.41%) | 3,701,300 |
31 May 2018 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.19 (-4.28%) | 0 |
30 May 2018 | MYR | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 4.54 | 4.54 | 4.43 | 4.44 | 4.44 | -0.07 (-1.55%) | 4,374,500 |
25 May 2018 | MYR | 4.61 | 4.68 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 3,948,000 |
24 May 2018 | MYR | 4.57 | 4.65 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 5,133,800 |
23 May 2018 | MYR | 4.66 | 4.7 | 4.56 | 4.56 | 4.56 | -0.11 (-2.36%) | 6,109,700 |
22 May 2018 | MYR | 4.72 | 4.73 | 4.65 | 4.67 | 4.67 | -0.06 (-1.27%) | 3,895,700 |
21 May 2018 | MYR | 4.75 | 4.79 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 8,423,000 |
18 May 2018 | MYR | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | +0.04 (+0.85%) | 7,596,400 |
17 May 2018 | MYR | 4.75 | 4.8 | 4.71 | 4.71 | 4.71 | +0.01 (+0.21%) | 8,695,300 |
16 May 2018 | MYR | 4.68 | 4.74 | 4.67 | 4.7 | 4.7 | +0.03 (+0.64%) | 6,197,700 |
15 May 2018 | MYR | 4.61 | 4.75 | 4.61 | 4.67 | 4.67 | +0.07 (+1.52%) | 5,384,400 |
14 May 2018 | MYR | 4.61 | 4.82 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 12,038,600 |
8 May 2018 | MYR | 4.53 | 4.61 | 4.53 | 4.6 | 4.6 | +0.05 (+1.10%) | 4,529,700 |
7 May 2018 | MYR | 4.55 | 4.59 | 4.51 | 4.55 | 4.55 | +0.02 (+0.44%) | 3,966,400 |
4 May 2018 | MYR | 4.58 | 4.58 | 4.52 | 4.53 | 4.53 | 0.0 (0.0%) | 2,905,200 |