Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 23.5 | 23.98 | 23 | 23 | 23 | -0.58 (-2.46%) | 121,100 |
3 May 2018 | MYR | 23.5 | 24.28 | 23.5 | 23.58 | 23.58 | -0.2 (-0.84%) | 149,600 |
2 May 2018 | MYR | 24.5 | 24.54 | 23.48 | 23.78 | 23.78 | -0.72 (-2.94%) | 590,600 |
30 Apr 2018 | MYR | 24.48 | 24.9 | 24.38 | 24.5 | 24.5 | +0.18 (+0.74%) | 399,400 |
27 Apr 2018 | MYR | 24.26 | 24.62 | 24.26 | 24.32 | 24.32 | -0.38 (-1.54%) | 54,700 |
26 Apr 2018 | MYR | 24.7 | 24.8 | 24.1 | 24.7 | 24.7 | 0.0 (0.0%) | 447,200 |
25 Apr 2018 | MYR | 24.24 | 24.7 | 24.2 | 24.7 | 24.7 | +0.7 (+2.92%) | 170,900 |
24 Apr 2018 | MYR | 25.2 | 25.58 | 24 | 24 | 24 | -1 (-4%) | 333,100 |
23 Apr 2018 | MYR | 25 | 25.2 | 24.5 | 25 | 25 | +0.14 (+0.56%) | 115,400 |
20 Apr 2018 | MYR | 24.96 | 25.8 | 24.5 | 24.86 | 24.86 | +0.14 (+0.57%) | 323,200 |
19 Apr 2018 | MYR | 22.9 | 24.76 | 22.68 | 24.72 | 24.72 | +1.98 (+8.71%) | 1,999,900 |
18 Apr 2018 | MYR | 23 | 23 | 22.62 | 22.74 | 22.74 | -0.26 (-1.13%) | 336,200 |
17 Apr 2018 | MYR | 23.42 | 23.6 | 22.8 | 23 | 23 | -0.34 (-1.46%) | 2,742,300 |
16 Apr 2018 | MYR | 23.16 | 23.4 | 23.06 | 23.34 | 23.34 | +0.14 (+0.60%) | 127,200 |
13 Apr 2018 | MYR | 23.3 | 23.48 | 23.1 | 23.2 | 23.2 | -0.28 (-1.19%) | 183,500 |
12 Apr 2018 | MYR | 23.5 | 23.5 | 23.2 | 23.48 | 23.48 | +0.02 (+0.09%) | 316,400 |
11 Apr 2018 | MYR | 23.34 | 23.78 | 23.34 | 23.46 | 23.46 | +0.14 (+0.60%) | 357,000 |
10 Apr 2018 | MYR | 23.24 | 23.74 | 23.22 | 23.32 | 23.32 | -0.26 (-1.10%) | 339,600 |
9 Apr 2018 | MYR | 23.74 | 24.04 | 23.1 | 23.58 | 23.58 | -0.16 (-0.67%) | 391,300 |
6 Apr 2018 | MYR | 24.38 | 24.4 | 23.22 | 23.74 | 23.74 | -0.46 (-1.90%) | 264,100 |
5 Apr 2018 | MYR | 25.04 | 25.48 | 24.16 | 24.2 | 24.2 | -0.94 (-3.74%) | 319,500 |
4 Apr 2018 | MYR | 25.9 | 25.92 | 25.1 | 25.14 | 25.14 | -0.76 (-2.93%) | 182,200 |
3 Apr 2018 | MYR | 26.1 | 26.1 | 25.84 | 25.9 | 25.9 | -0.12 (-0.46%) | 358,500 |
2 Apr 2018 | MYR | 26.6 | 26.6 | 26.02 | 26.02 | 26.02 | -0.4 (-1.51%) | 179,600 |
30 Mar 2018 | MYR | 26.26 | 26.64 | 26.26 | 26.42 | 26.42 | +0.12 (+0.46%) | 169,600 |
29 Mar 2018 | MYR | 27.26 | 27.26 | 26.2 | 26.3 | 26.3 | -0.64 (-2.38%) | 174,100 |
28 Mar 2018 | MYR | 26.94 | 27.26 | 26.94 | 26.94 | 26.94 | +0.02 (+0.07%) | 80,900 |
27 Mar 2018 | MYR | 28.1 | 28.36 | 26.8 | 26.92 | 26.92 | -1.18 (-4.20%) | 312,700 |
26 Mar 2018 | MYR | 28.02 | 28.3 | 28.02 | 28.1 | 28.1 | -0.2 (-0.71%) | 107,600 |
23 Mar 2018 | MYR | 27.92 | 28.34 | 27.68 | 28.3 | 28.3 | +0.16 (+0.57%) | 148,700 |