Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | MYR | 32.08 | 32.96 | 31.96 | 32.54 | 32.54 | +0.72 (+2.26%) | 169,700 |
7 Feb 2018 | MYR | 32.5 | 32.78 | 31.82 | 31.82 | 31.82 | -0.18 (-0.56%) | 288,900 |
6 Feb 2018 | MYR | 33 | 33 | 32 | 32 | 32 | -1.32 (-3.96%) | 420,600 |
5 Feb 2018 | MYR | 33.52 | 33.6 | 32.6 | 33.32 | 33.32 | -0.28 (-0.83%) | 151,500 |
2 Feb 2018 | MYR | 34.18 | 34.46 | 33.5 | 33.6 | 33.6 | -0.58 (-1.70%) | 442,300 |
30 Jan 2018 | MYR | 34.18 | 34.18 | 33.62 | 34.18 | 34.18 | +0.2 (+0.59%) | 263,700 |
29 Jan 2018 | MYR | 34.36 | 34.46 | 33.6 | 33.98 | 33.98 | -0.22 (-0.64%) | 171,600 |
26 Jan 2018 | MYR | 33.48 | 34.3 | 33.22 | 34.2 | 34.2 | +0.86 (+2.58%) | 404,600 |
25 Jan 2018 | MYR | 33.06 | 33.48 | 32.8 | 33.34 | 33.34 | +0.18 (+0.54%) | 175,600 |
24 Jan 2018 | MYR | 32.8 | 33.16 | 32.3 | 33.16 | 33.16 | +0.38 (+1.16%) | 257,700 |
23 Jan 2018 | MYR | 32.22 | 32.78 | 32.02 | 32.78 | 32.78 | +0.78 (+2.44%) | 427,600 |
22 Jan 2018 | MYR | 33.02 | 33.2 | 32 | 32 | 32 | -1 (-3.03%) | 432,500 |
19 Jan 2018 | MYR | 32.38 | 33 | 32.38 | 33 | 33 | +0.62 (+1.91%) | 366,300 |
18 Jan 2018 | MYR | 32.76 | 32.78 | 31.4 | 32.38 | 32.38 | -0.22 (-0.67%) | 402,900 |
17 Jan 2018 | MYR | 33.5 | 33.5 | 32.2 | 32.6 | 32.6 | -0.6 (-1.81%) | 648,800 |
16 Jan 2018 | MYR | 34 | 34 | 33.2 | 33.2 | 33.2 | -0.8 (-2.35%) | 682,800 |
15 Jan 2018 | MYR | 34 | 34.24 | 33.8 | 34 | 34 | +0.2 (+0.59%) | 285,700 |
12 Jan 2018 | MYR | 34.1 | 34.42 | 33.8 | 33.8 | 33.8 | -0.26 (-0.76%) | 504,000 |
11 Jan 2018 | MYR | 35.5 | 35.7 | 33.8 | 34.06 | 34.06 | -0.94 (-2.69%) | 1,024,500 |
10 Jan 2018 | MYR | 36.3 | 36.5 | 35 | 35 | 35 | -1.82 (-4.94%) | 767,400 |
9 Jan 2018 | MYR | 37.88 | 37.9 | 36.82 | 36.82 | 36.82 | -0.7 (-1.87%) | 190,800 |
8 Jan 2018 | MYR | 37.52 | 37.94 | 36.76 | 37.52 | 37.52 | +0.02 (+0.05%) | 186,700 |
5 Jan 2018 | MYR | 37.9 | 37.9 | 37.38 | 37.5 | 37.5 | -0.4 (-1.06%) | 114,100 |
4 Jan 2018 | MYR | 38.08 | 38.4 | 37.82 | 37.9 | 37.9 | -0.12 (-0.32%) | 82,000 |
3 Jan 2018 | MYR | 38 | 38.44 | 37.72 | 38.02 | 38.02 | +0.08 (+0.21%) | 59,700 |
2 Jan 2018 | MYR | 38.7 | 38.7 | 37.54 | 37.94 | 37.94 | -2.06 (-5.15%) | 193,300 |
29 Dec 2017 | MYR | 37.2 | 40 | 36.84 | 40 | 40 | +2 (+5.26%) | 897,500 |
28 Dec 2017 | MYR | 36.3 | 38 | 35.82 | 38 | 38 | +1.7 (+4.68%) | 422,100 |
27 Dec 2017 | MYR | 36.3 | 36.7 | 35.98 | 36.3 | 36.3 | +0.22 (+0.61%) | 237,600 |
26 Dec 2017 | MYR | 36.44 | 36.46 | 35.68 | 36.08 | 36.08 | -0.36 (-0.99%) | 59,100 |