Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 170,700 |
3 Jul 2018 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 108,000 |
2 Jul 2018 | MYR | 1.16 | 1.2 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 280,600 |
29 Jun 2018 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 282,700 |
28 Jun 2018 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 705,200 |
27 Jun 2018 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 140,300 |
26 Jun 2018 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 50,100 |
25 Jun 2018 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 377,100 |
22 Jun 2018 | MYR | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 167,500 |
21 Jun 2018 | MYR | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 112,700 |
20 Jun 2018 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 118,000 |
19 Jun 2018 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
18 Jun 2018 | MYR | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 254,900 |
14 Jun 2018 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 40,000 |
13 Jun 2018 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 100 |
12 Jun 2018 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 108,700 |
11 Jun 2018 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 135,200 |
8 Jun 2018 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 214,800 |
7 Jun 2018 | MYR | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 477,400 |
6 Jun 2018 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 186,600 |
5 Jun 2018 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 111,900 |
4 Jun 2018 | MYR | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 62,900 |
1 Jun 2018 | MYR | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 200,000 |
31 May 2018 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 0 |
30 May 2018 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 99,000 |
25 May 2018 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 227,300 |
24 May 2018 | MYR | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 536,400 |
23 May 2018 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 223,400 |
22 May 2018 | MYR | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 828,600 |