Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2018 | MYR | 2.11 | 2.2 | 2.1 | 2.19 | 2.19 | +0.1 (+4.78%) | 1,993,900 |
27 Apr 2018 | MYR | 2.09 | 2.14 | 2.08 | 2.09 | 2.09 | +0.04 (+1.95%) | 924,900 |
26 Apr 2018 | MYR | 2.04 | 2.08 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 457,900 |
25 Apr 2018 | MYR | 2.1 | 2.1 | 1.94 | 2 | 2 | -0.11 (-5.21%) | 1,994,700 |
24 Apr 2018 | MYR | 2.19 | 2.19 | 2.1 | 2.11 | 2.11 | -0.06 (-2.76%) | 1,026,800 |
23 Apr 2018 | MYR | 2.14 | 2.22 | 2.1 | 2.17 | 2.17 | +0.03 (+1.40%) | 2,431,500 |
20 Apr 2018 | MYR | 2.22 | 2.22 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 758,100 |
19 Apr 2018 | MYR | 2.1 | 2.23 | 2.08 | 2.17 | 2.17 | +0.08 (+3.83%) | 2,562,100 |
18 Apr 2018 | MYR | 2.15 | 2.19 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 2,392,600 |
17 Apr 2018 | MYR | 1.95 | 2.12 | 1.87 | 2.08 | 2.08 | +0.18 (+9.47%) | 3,619,600 |
16 Apr 2018 | MYR | 1.91 | 1.91 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 291,300 |
13 Apr 2018 | MYR | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 798,400 |
12 Apr 2018 | MYR | 1.96 | 1.96 | 1.87 | 1.91 | 1.91 | -0.02 (-1.04%) | 596,300 |
11 Apr 2018 | MYR | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | +0.03 (+1.58%) | 1,577,300 |
10 Apr 2018 | MYR | 1.8 | 1.95 | 1.8 | 1.9 | 1.9 | +0.12 (+6.74%) | 1,632,000 |
9 Apr 2018 | MYR | 1.72 | 1.86 | 1.71 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,415,900 |
6 Apr 2018 | MYR | 1.69 | 1.8 | 1.61 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,220,900 |
5 Apr 2018 | MYR | 1.73 | 1.76 | 1.66 | 1.72 | 1.72 | +0.07 (+4.24%) | 1,599,900 |
4 Apr 2018 | MYR | 1.84 | 1.87 | 1.65 | 1.65 | 1.65 | -0.19 (-10.33%) | 1,903,000 |
3 Apr 2018 | MYR | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 842,000 |
2 Apr 2018 | MYR | 1.88 | 1.92 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 824,200 |
30 Mar 2018 | MYR | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 651,500 |
29 Mar 2018 | MYR | 1.83 | 1.89 | 1.81 | 1.87 | 1.87 | +0.04 (+2.19%) | 600,700 |
28 Mar 2018 | MYR | 1.94 | 1.94 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 1,349,200 |
27 Mar 2018 | MYR | 2.09 | 2.11 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 2,577,700 |
26 Mar 2018 | MYR | 1.74 | 2.02 | 1.74 | 2 | 2 | +0.22 (+12.36%) | 4,570,000 |
23 Mar 2018 | MYR | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -0.11 (-5.82%) | 4,440,600 |
22 Mar 2018 | MYR | 1.96 | 2.01 | 1.87 | 1.89 | 1.89 | -0.06 (-3.08%) | 2,203,700 |
21 Mar 2018 | MYR | 2.03 | 2.1 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 2,628,000 |
20 Mar 2018 | MYR | 1.93 | 2.09 | 1.93 | 2.02 | 2.02 | +0.05 (+2.54%) | 2,874,800 |