Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2018 | MYR | 23.98 | 23.98 | 22.4 | 22.54 | 22.54 | -1.36 (-5.69%) | 119,700 |
14 Mar 2018 | MYR | 24.4 | 25.5 | 23.68 | 23.9 | 23.9 | -0.4 (-1.65%) | 265,000 |
13 Mar 2018 | MYR | 22.86 | 24.5 | 22.86 | 24.3 | 24.3 | +1.64 (+7.24%) | 166,500 |
12 Mar 2018 | MYR | 22.2 | 22.86 | 22.2 | 22.66 | 22.66 | +0.52 (+2.35%) | 147,900 |
9 Mar 2018 | MYR | 22.04 | 22.2 | 22.04 | 22.14 | 22.14 | +0.1 (+0.45%) | 30,700 |
8 Mar 2018 | MYR | 22.2 | 22.3 | 22 | 22.04 | 22.04 | -0.1 (-0.45%) | 35,800 |
7 Mar 2018 | MYR | 22.48 | 22.48 | 22 | 22.14 | 22.14 | -0.34 (-1.51%) | 64,100 |
6 Mar 2018 | MYR | 22.44 | 22.72 | 22.42 | 22.48 | 22.48 | +0.12 (+0.54%) | 50,300 |
5 Mar 2018 | MYR | 22.38 | 22.38 | 21.98 | 22.36 | 22.36 | +0.02 (+0.09%) | 58,800 |
2 Mar 2018 | MYR | 22.3 | 22.42 | 22.2 | 22.34 | 22.34 | -0.08 (-0.36%) | 19,300 |
1 Mar 2018 | MYR | 22.3 | 22.76 | 22.3 | 22.42 | 22.42 | -0.36 (-1.58%) | 36,300 |
28 Feb 2018 | MYR | 22.98 | 22.98 | 22.4 | 22.78 | 22.78 | -0.2 (-0.87%) | 26,100 |
27 Feb 2018 | MYR | 22.6 | 23.2 | 22.6 | 22.98 | 22.98 | +0.56 (+2.50%) | 75,900 |
26 Feb 2018 | MYR | 22.54 | 22.62 | 22.42 | 22.42 | 22.42 | -0.18 (-0.80%) | 8,800 |
23 Feb 2018 | MYR | 22 | 22.6 | 22 | 22.6 | 22.6 | +0.6 (+2.73%) | 115,400 |
22 Feb 2018 | MYR | 21.54 | 22.2 | 21.54 | 22 | 22 | +0.5 (+2.33%) | 46,600 |
21 Feb 2018 | MYR | 20.72 | 21.66 | 20.72 | 21.5 | 21.5 | +0.7 (+3.37%) | 118,500 |
20 Feb 2018 | MYR | 20.8 | 20.88 | 20.66 | 20.8 | 20.8 | +0.2 (+0.97%) | 34,100 |
19 Feb 2018 | MYR | 20.5 | 20.6 | 20.3 | 20.6 | 20.6 | +0.6 (+3%) | 31,700 |
16 Feb 2018 | MYR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 20.06 | 20.06 | 19.96 | 20 | 20 | -0.16 (-0.79%) | 3,100 |
14 Feb 2018 | MYR | 20.2 | 20.26 | 20.16 | 20.16 | 20.16 | -0.04 (-0.20%) | 13,600 |
13 Feb 2018 | MYR | 20 | 20.2 | 19.98 | 20.2 | 20.2 | +0.24 (+1.20%) | 54,300 |
12 Feb 2018 | MYR | 19.8 | 19.98 | 19.5 | 19.96 | 19.96 | +0.34 (+1.73%) | 28,200 |
9 Feb 2018 | MYR | 19.8 | 19.8 | 19.4 | 19.62 | 19.62 | -0.32 (-1.60%) | 35,500 |
8 Feb 2018 | MYR | 19.94 | 19.98 | 19.72 | 19.94 | 19.94 | 0.0 (0.0%) | 16,700 |
7 Feb 2018 | MYR | 19.92 | 20 | 19.9 | 19.94 | 19.94 | +0.08 (+0.40%) | 43,500 |
6 Feb 2018 | MYR | 20 | 20 | 19.78 | 19.86 | 19.86 | -0.42 (-2.07%) | 59,000 |
5 Feb 2018 | MYR | 20.4 | 20.4 | 20.1 | 20.28 | 20.28 | -0.12 (-0.59%) | 31,500 |
2 Feb 2018 | MYR | 20.38 | 20.42 | 20.36 | 20.4 | 20.4 | -0.14 (-0.68%) | 7,400 |