Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | MYR | 2.82 | 2.82 | 2.67 | 2.69 | 2.69 | -0.1 (-3.58%) | 9,949,200 |
22 May 2018 | MYR | 2.79 | 2.83 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 19,180,200 |
21 May 2018 | MYR | 2.8 | 2.87 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 19,342,200 |
18 May 2018 | MYR | 2.79 | 2.79 | 2.73 | 2.79 | 2.79 | 0.0 (0.0%) | 17,204,300 |
17 May 2018 | MYR | 2.8 | 2.82 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 9,738,000 |
16 May 2018 | MYR | 2.82 | 2.93 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 12,904,900 |
15 May 2018 | MYR | 2.71 | 2.82 | 2.71 | 2.8 | 2.8 | +0.1 (+3.70%) | 25,724,100 |
14 May 2018 | MYR | 2.56 | 2.81 | 2.46 | 2.7 | 2.7 | +0.01 (+0.37%) | 18,243,800 |
8 May 2018 | MYR | 2.64 | 2.73 | 2.63 | 2.69 | 2.69 | 0.0 (0.0%) | 18,226,500 |
7 May 2018 | MYR | 2.69 | 2.71 | 2.63 | 2.69 | 2.69 | 0.0 (0.0%) | 15,484,000 |
4 May 2018 | MYR | 2.63 | 2.73 | 2.61 | 2.69 | 2.69 | +0.07 (+2.67%) | 32,423,200 |
3 May 2018 | MYR | 2.61 | 2.71 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 22,114,300 |
2 May 2018 | MYR | 2.65 | 2.65 | 2.53 | 2.61 | 2.61 | -0.06 (-2.25%) | 17,066,800 |
30 Apr 2018 | MYR | 2.58 | 2.67 | 2.55 | 2.67 | 2.67 | +0.1 (+3.89%) | 15,276,600 |
27 Apr 2018 | MYR | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 6,511,800 |
26 Apr 2018 | MYR | 2.57 | 2.65 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 14,291,300 |
25 Apr 2018 | MYR | 2.66 | 2.66 | 2.5 | 2.57 | 2.57 | -0.11 (-4.10%) | 19,522,900 |
24 Apr 2018 | MYR | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -0.1 (-3.60%) | 9,222,800 |
23 Apr 2018 | MYR | 2.8 | 2.8 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 6,488,500 |
20 Apr 2018 | MYR | 2.84 | 2.85 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 7,582,400 |
19 Apr 2018 | MYR | 2.8 | 2.83 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 23,587,400 |
18 Apr 2018 | MYR | 2.79 | 2.79 | 2.72 | 2.79 | 2.79 | +0.01 (+0.36%) | 10,243,200 |
17 Apr 2018 | MYR | 2.8 | 2.8 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 9,424,000 |
16 Apr 2018 | MYR | 2.82 | 2.82 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 5,090,100 |
13 Apr 2018 | MYR | 2.78 | 2.83 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 10,529,100 |
12 Apr 2018 | MYR | 2.82 | 2.82 | 2.74 | 2.8 | 2.8 | -0.01 (-0.36%) | 10,341,000 |
11 Apr 2018 | MYR | 2.75 | 2.84 | 2.71 | 2.81 | 2.81 | +0.07 (+2.55%) | 23,369,200 |
10 Apr 2018 | MYR | 2.61 | 2.77 | 2.61 | 2.74 | 2.74 | +0.13 (+4.98%) | 26,755,000 |
9 Apr 2018 | MYR | 2.6 | 2.63 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 13,480,400 |
6 Apr 2018 | MYR | 2.61 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 6,178,600 |