Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 2.57 | 2.58 | 2.5 | 2.54 | 2.54 | -0.02 (-0.78%) | 1,310,400 |
20 Sep 2018 | MYR | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | +0.05 (+1.99%) | 1,261,000 |
19 Sep 2018 | MYR | 2.5 | 2.55 | 2.5 | 2.51 | 2.51 | +0.03 (+1.21%) | 1,534,400 |
18 Sep 2018 | MYR | 2.6 | 2.6 | 2.46 | 2.48 | 2.48 | -0.12 (-4.62%) | 4,706,100 |
14 Sep 2018 | MYR | 2.54 | 2.63 | 2.54 | 2.6 | 2.6 | +0.07 (+2.77%) | 3,854,800 |
13 Sep 2018 | MYR | 2.59 | 2.6 | 2.51 | 2.53 | 2.53 | -0.07 (-2.69%) | 4,169,300 |
12 Sep 2018 | MYR | 2.59 | 2.65 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 6,155,700 |
7 Sep 2018 | MYR | 2.78 | 2.79 | 2.6 | 2.6 | 2.6 | -0.19 (-6.81%) | 5,916,900 |
6 Sep 2018 | MYR | 2.89 | 2.89 | 2.76 | 2.79 | 2.79 | -0.1 (-3.46%) | 2,611,200 |
5 Sep 2018 | MYR | 2.86 | 2.9 | 2.81 | 2.89 | 2.89 | +0.03 (+1.05%) | 1,634,000 |
4 Sep 2018 | MYR | 2.84 | 2.87 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 4,899,300 |
3 Sep 2018 | MYR | 2.81 | 2.87 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 2,702,200 |
30 Aug 2018 | MYR | 2.85 | 2.86 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 2,476,000 |
29 Aug 2018 | MYR | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 1,713,100 |
28 Aug 2018 | MYR | 2.75 | 2.9 | 2.75 | 2.9 | 2.9 | +0.15 (+5.45%) | 3,608,300 |
27 Aug 2018 | MYR | 2.7 | 2.77 | 2.69 | 2.75 | 2.75 | +0.1 (+3.77%) | 1,400,200 |
24 Aug 2018 | MYR | 2.71 | 2.71 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 2,311,200 |
23 Aug 2018 | MYR | 2.69 | 2.72 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,487,700 |
21 Aug 2018 | MYR | 2.73 | 2.74 | 2.68 | 2.68 | 2.68 | -0.07 (-2.55%) | 2,640,300 |
20 Aug 2018 | MYR | 2.77 | 2.77 | 2.69 | 2.75 | 2.75 | -0.02 (-0.72%) | 2,868,900 |
17 Aug 2018 | MYR | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 4,719,300 |
16 Aug 2018 | MYR | 2.73 | 2.77 | 2.72 | 2.76 | 2.76 | +0.01 (+0.36%) | 4,387,700 |
15 Aug 2018 | MYR | 2.73 | 2.8 | 2.73 | 2.75 | 2.75 | +0.04 (+1.48%) | 3,219,700 |
14 Aug 2018 | MYR | 2.69 | 2.74 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 5,189,000 |
13 Aug 2018 | MYR | 2.72 | 2.72 | 2.66 | 2.69 | 2.69 | -0.03 (-1.10%) | 2,253,600 |
10 Aug 2018 | MYR | 2.69 | 2.73 | 2.67 | 2.72 | 2.72 | +0.04 (+1.49%) | 3,123,100 |
9 Aug 2018 | MYR | 2.67 | 2.73 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 4,835,600 |
8 Aug 2018 | MYR | 2.62 | 2.7 | 2.61 | 2.68 | 2.68 | +0.06 (+2.29%) | 1,501,900 |
7 Aug 2018 | MYR | 2.68 | 2.68 | 2.58 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,784,900 |
6 Aug 2018 | MYR | 2.61 | 2.68 | 2.61 | 2.65 | 2.65 | +0.06 (+2.32%) | 2,375,600 |