Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | MYR | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | -0.26 (-1.25%) | 4,000 |
29 Jan 2018 | MYR | 20.28 | 20.88 | 20.28 | 20.8 | 20.8 | +0.3 (+1.46%) | 17,600 |
26 Jan 2018 | MYR | 20.5 | 20.5 | 20.22 | 20.5 | 20.5 | -0.02 (-0.10%) | 42,700 |
25 Jan 2018 | MYR | 20.6 | 20.6 | 20.38 | 20.52 | 20.52 | -0.08 (-0.39%) | 5,400 |
24 Jan 2018 | MYR | 20.66 | 20.66 | 20.6 | 20.6 | 20.6 | -0.06 (-0.29%) | 2,800 |
23 Jan 2018 | MYR | 21 | 21 | 20.44 | 20.66 | 20.66 | -0.22 (-1.05%) | 2,100 |
22 Jan 2018 | MYR | 20.9 | 20.9 | 20.2 | 20.88 | 20.88 | +0.18 (+0.87%) | 10,900 |
19 Jan 2018 | MYR | 21.02 | 21.02 | 20.56 | 20.7 | 20.7 | -0.32 (-1.52%) | 10,400 |
18 Jan 2018 | MYR | 21.04 | 21.04 | 21 | 21.02 | 21.02 | -0.02 (-0.10%) | 7,800 |
17 Jan 2018 | MYR | 20.96 | 21.04 | 20.94 | 21.04 | 21.04 | +0.08 (+0.38%) | 60,800 |
16 Jan 2018 | MYR | 20.9 | 20.96 | 20.88 | 20.96 | 20.96 | +0.1 (+0.48%) | 36,300 |
15 Jan 2018 | MYR | 20.66 | 20.88 | 20.64 | 20.86 | 20.86 | +0.22 (+1.07%) | 17,800 |
12 Jan 2018 | MYR | 20.6 | 20.64 | 20.58 | 20.64 | 20.64 | +0.02 (+0.10%) | 3,200 |
11 Jan 2018 | MYR | 20.78 | 20.78 | 20.62 | 20.62 | 20.62 | -0.16 (-0.77%) | 26,000 |
10 Jan 2018 | MYR | 21.12 | 21.12 | 20.68 | 20.78 | 20.78 | -0.34 (-1.61%) | 10,700 |
9 Jan 2018 | MYR | 21.14 | 21.2 | 20.86 | 21.12 | 21.12 | -0.02 (-0.09%) | 22,300 |
8 Jan 2018 | MYR | 20.92 | 21.2 | 20.9 | 21.14 | 21.14 | +0.22 (+1.05%) | 18,900 |
5 Jan 2018 | MYR | 21.2 | 21.2 | 20.92 | 20.92 | 20.92 | 0.0 (0.0%) | 7,400 |
4 Jan 2018 | MYR | 21 | 21 | 20.9 | 20.92 | 20.92 | -0.28 (-1.32%) | 15,100 |
3 Jan 2018 | MYR | 21.2 | 21.38 | 21.18 | 21.2 | 21.2 | 0.0 (0.0%) | 13,300 |
2 Jan 2018 | MYR | 21.1 | 21.46 | 21.1 | 21.2 | 21.2 | +0.1 (+0.47%) | 29,100 |
29 Dec 2017 | MYR | 21.24 | 21.24 | 21 | 21.1 | 21.1 | -0.12 (-0.57%) | 14,800 |
28 Dec 2017 | MYR | 20.92 | 21.22 | 20.92 | 21.22 | 21.22 | +0.02 (+0.09%) | 13,300 |
27 Dec 2017 | MYR | 20.84 | 21.2 | 20.8 | 21.2 | 21.2 | +0.4 (+1.92%) | 10,800 |
26 Dec 2017 | MYR | 21.2 | 21.26 | 20.8 | 20.8 | 20.8 | -0.46 (-2.16%) | 15,200 |
25 Dec 2017 | MYR | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 21.18 | 21.48 | 21.18 | 21.26 | 21.26 | +0.34 (+1.63%) | 27,200 |
21 Dec 2017 | MYR | 20.78 | 21.12 | 20.76 | 20.92 | 20.92 | +0.06 (+0.29%) | 77,200 |
20 Dec 2017 | MYR | 20.68 | 20.86 | 20.68 | 20.86 | 20.86 | +0.18 (+0.87%) | 44,300 |
19 Dec 2017 | MYR | 20.7 | 20.72 | 20.68 | 20.68 | 20.68 | -0.02 (-0.10%) | 105,500 |