Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 2.56 | 2.63 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 4,469,900 |
2 Aug 2018 | MYR | 2.6 | 2.6 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 2,278,400 |
1 Aug 2018 | MYR | 2.56 | 2.67 | 2.56 | 2.6 | 2.6 | +0.1 (+4%) | 7,453,900 |
31 Jul 2018 | MYR | 2.49 | 2.5 | 2.44 | 2.5 | 2.5 | 0.0 (0.0%) | 574,900 |
30 Jul 2018 | MYR | 2.52 | 2.54 | 2.46 | 2.5 | 2.5 | -0.04 (-1.57%) | 3,110,300 |
27 Jul 2018 | MYR | 2.56 | 2.56 | 2.49 | 2.54 | 2.54 | -0.02 (-0.78%) | 1,121,200 |
26 Jul 2018 | MYR | 2.57 | 2.59 | 2.53 | 2.56 | 2.56 | 0.0 (0.0%) | 5,348,500 |
25 Jul 2018 | MYR | 2.54 | 2.57 | 2.54 | 2.56 | 2.56 | +0.04 (+1.59%) | 1,526,400 |
24 Jul 2018 | MYR | 2.52 | 2.6 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 4,080,200 |
23 Jul 2018 | MYR | 2.46 | 2.53 | 2.46 | 2.51 | 2.51 | +0.05 (+2.03%) | 2,357,600 |
20 Jul 2018 | MYR | 2.46 | 2.49 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 1,604,200 |
19 Jul 2018 | MYR | 2.44 | 2.49 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 1,611,200 |
18 Jul 2018 | MYR | 2.39 | 2.46 | 2.39 | 2.44 | 2.44 | +0.04 (+1.67%) | 2,345,400 |
17 Jul 2018 | MYR | 2.45 | 2.47 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 2,423,000 |
16 Jul 2018 | MYR | 2.47 | 2.55 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 2,403,900 |
13 Jul 2018 | MYR | 2.33 | 2.53 | 2.33 | 2.44 | 2.44 | +0.16 (+7.02%) | 4,841,800 |
12 Jul 2018 | MYR | 2.27 | 2.35 | 2.22 | 2.28 | 2.28 | +0.03 (+1.33%) | 2,740,600 |
11 Jul 2018 | MYR | 2.27 | 2.32 | 2.22 | 2.25 | 2.25 | -0.03 (-1.32%) | 1,834,400 |
10 Jul 2018 | MYR | 2.22 | 2.39 | 2.2 | 2.28 | 2.28 | +0.07 (+3.17%) | 3,956,000 |
9 Jul 2018 | MYR | 2.17 | 2.22 | 2.1 | 2.21 | 2.21 | +0.04 (+1.84%) | 1,048,000 |
6 Jul 2018 | MYR | 2.25 | 2.28 | 2.1 | 2.17 | 2.17 | -0.07 (-3.13%) | 2,743,100 |
5 Jul 2018 | MYR | 2.2 | 2.24 | 2.19 | 2.24 | 2.24 | +0.04 (+1.82%) | 1,377,700 |
4 Jul 2018 | MYR | 2.2 | 2.2 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 682,400 |
3 Jul 2018 | MYR | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 266,500 |
2 Jul 2018 | MYR | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 480,500 |
29 Jun 2018 | MYR | 2.22 | 2.22 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 1,859,700 |
28 Jun 2018 | MYR | 2.2 | 2.22 | 2.16 | 2.19 | 2.19 | -0.02 (-0.90%) | 493,700 |
27 Jun 2018 | MYR | 2.2 | 2.21 | 2.17 | 2.21 | 2.21 | 0.0 (0.0%) | 739,900 |
26 Jun 2018 | MYR | 2.2 | 2.23 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 564,100 |
25 Jun 2018 | MYR | 2.24 | 2.26 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 979,300 |