Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | MYR | 16.38 | 16.58 | 16.38 | 16.58 | 16.58 | +0.2 (+1.22%) | 17,800 |
4 Jul 2018 | MYR | 16.32 | 16.46 | 16.32 | 16.38 | 16.38 | +0.06 (+0.37%) | 2,400 |
3 Jul 2018 | MYR | 16.4 | 16.4 | 16.32 | 16.32 | 16.32 | -0.08 (-0.49%) | 2,900 |
2 Jul 2018 | MYR | 16.4 | 16.42 | 16.38 | 16.4 | 16.4 | -0.2 (-1.20%) | 222,600 |
29 Jun 2018 | MYR | 16.3 | 16.6 | 16.3 | 16.6 | 16.6 | +0.38 (+2.34%) | 9,900 |
28 Jun 2018 | MYR | 16.1 | 16.22 | 15.84 | 16.22 | 16.22 | +0.12 (+0.75%) | 20,100 |
27 Jun 2018 | MYR | 16.5 | 16.5 | 16.1 | 16.1 | 16.1 | -0.5 (-3.01%) | 2,100 |
26 Jun 2018 | MYR | 16.78 | 16.78 | 16.5 | 16.6 | 16.6 | -0.08 (-0.48%) | 2,300 |
25 Jun 2018 | MYR | 16.5 | 16.68 | 16.5 | 16.68 | 16.68 | +0.18 (+1.09%) | 3,000 |
22 Jun 2018 | MYR | 16.6 | 16.6 | 16.5 | 16.5 | 16.5 | -0.32 (-1.90%) | 15,500 |
21 Jun 2018 | MYR | 16.84 | 16.86 | 16.82 | 16.82 | 16.82 | -0.02 (-0.12%) | 3,800 |
20 Jun 2018 | MYR | 17.02 | 17.08 | 16.84 | 16.84 | 16.84 | -0.22 (-1.29%) | 9,500 |
19 Jun 2018 | MYR | 17.08 | 17.3 | 17.04 | 17.06 | 17.06 | -0.46 (-2.63%) | 4,700 |
18 Jun 2018 | MYR | 17.8 | 17.8 | 17.5 | 17.52 | 17.52 | -0.3 (-1.68%) | 31,200 |
14 Jun 2018 | MYR | 17.8 | 17.82 | 17.8 | 17.82 | 17.82 | +0.02 (+0.11%) | 2,400 |
13 Jun 2018 | MYR | 17.8 | 17.86 | 17.64 | 17.8 | 17.8 | +0.1 (+0.56%) | 24,700 |
12 Jun 2018 | MYR | 18.12 | 18.4 | 17.7 | 17.7 | 17.7 | -0.32 (-1.78%) | 20,700 |
11 Jun 2018 | MYR | 17.2 | 18.28 | 17.1 | 18.02 | 18.02 | +1 (+5.88%) | 102,200 |
8 Jun 2018 | MYR | 17.2 | 17.2 | 17 | 17.02 | 17.02 | +0.02 (+0.12%) | 4,400 |
7 Jun 2018 | MYR | 16.5 | 17.1 | 16.5 | 17 | 17 | +0.6 (+3.66%) | 50,200 |
6 Jun 2018 | MYR | 16.48 | 16.48 | 16.3 | 16.4 | 16.4 | +0.3 (+1.86%) | 49,200 |
5 Jun 2018 | MYR | 16.1 | 16.1 | 16.08 | 16.1 | 16.1 | +0.02 (+0.12%) | 6,100 |
4 Jun 2018 | MYR | 16 | 16.4 | 16 | 16.08 | 16.08 | -0.1 (-0.62%) | 3,000 |
1 Jun 2018 | MYR | 16 | 16.32 | 15 | 16.18 | 16.18 | -0.62 (-3.69%) | 139,600 |
31 May 2018 | MYR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.08 (-0.47%) | 0 |
30 May 2018 | MYR | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 16.84 | 16.88 | 16.8 | 16.88 | 16.88 | -0.02 (-0.12%) | 34,600 |
25 May 2018 | MYR | 17 | 17 | 16.9 | 16.9 | 16.9 | +0.04 (+0.24%) | 7,400 |
24 May 2018 | MYR | 16.72 | 17.06 | 16.5 | 16.86 | 16.86 | -0.14 (-0.82%) | 27,600 |
23 May 2018 | MYR | 17 | 17 | 16.86 | 17 | 17 | 0.0 (0.0%) | 6,100 |