Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 7.78 | 7.83 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 872,000 |
3 May 2018 | MYR | 7.68 | 7.8 | 7.62 | 7.75 | 7.75 | +0.01 (+0.13%) | 808,300 |
2 May 2018 | MYR | 7.6 | 7.74 | 7.45 | 7.74 | 7.74 | +0.17 (+2.25%) | 913,500 |
30 Apr 2018 | MYR | 7.74 | 7.74 | 7.45 | 7.57 | 7.57 | -0.03 (-0.39%) | 850,200 |
27 Apr 2018 | MYR | 7.77 | 7.83 | 7.6 | 7.6 | 7.6 | -0.09 (-1.17%) | 913,900 |
26 Apr 2018 | MYR | 7.61 | 7.85 | 7.6 | 7.69 | 7.69 | +0.1 (+1.32%) | 1,190,100 |
25 Apr 2018 | MYR | 7.74 | 7.78 | 7.5 | 7.59 | 7.59 | -0.25 (-3.19%) | 1,359,300 |
24 Apr 2018 | MYR | 7.72 | 8.02 | 7.7 | 7.84 | 7.84 | +0.14 (+1.82%) | 1,799,800 |
23 Apr 2018 | MYR | 8.32 | 8.32 | 7.7 | 7.7 | 7.7 | -0.62 (-7.45%) | 4,035,000 |
20 Apr 2018 | MYR | 8.75 | 8.8 | 8.28 | 8.32 | 8.32 | -0.47 (-5.35%) | 2,388,800 |
19 Apr 2018 | MYR | 8.68 | 8.8 | 8.58 | 8.79 | 8.79 | +0.16 (+1.85%) | 1,776,900 |
18 Apr 2018 | MYR | 8.82 | 8.9 | 8.25 | 8.63 | 8.63 | -0.11 (-1.26%) | 3,451,100 |
17 Apr 2018 | MYR | 9.3 | 9.41 | 8.73 | 8.74 | 8.74 | -0.51 (-5.51%) | 5,372,300 |
16 Apr 2018 | MYR | 9.28 | 9.45 | 9.2 | 9.25 | 9.25 | -0.03 (-0.32%) | 1,729,400 |
13 Apr 2018 | MYR | 9.16 | 9.4 | 9.12 | 9.28 | 9.28 | +0.22 (+2.43%) | 2,881,200 |
12 Apr 2018 | MYR | 8.95 | 9.6 | 8.95 | 9.06 | 9.06 | +0.11 (+1.23%) | 6,413,400 |
11 Apr 2018 | MYR | 9.05 | 9.11 | 8.89 | 8.95 | 8.95 | +0.02 (+0.22%) | 2,812,000 |
10 Apr 2018 | MYR | 9.07 | 9.23 | 8.79 | 8.93 | 8.93 | -0.13 (-1.43%) | 4,847,400 |
9 Apr 2018 | MYR | 8.2 | 9.33 | 8.14 | 9.06 | 9.06 | +0.71 (+8.50%) | 13,566,700 |
6 Apr 2018 | MYR | 6.89 | 8.4 | 6.55 | 8.35 | 8.35 | +1.48 (+21.54%) | 10,327,800 |
5 Apr 2018 | MYR | 6.49 | 6.97 | 6.37 | 6.87 | 6.87 | +0.72 (+11.71%) | 5,485,500 |
4 Apr 2018 | MYR | 7.25 | 7.25 | 6.02 | 6.15 | 6.15 | -1 (-13.99%) | 5,632,900 |
3 Apr 2018 | MYR | 7.38 | 7.38 | 7.1 | 7.15 | 7.15 | -0.27 (-3.64%) | 3,099,800 |
2 Apr 2018 | MYR | 7.65 | 7.76 | 7.42 | 7.42 | 7.42 | -0.23 (-3.01%) | 2,380,300 |
30 Mar 2018 | MYR | 7.62 | 7.68 | 7.48 | 7.65 | 7.65 | +0.07 (+0.92%) | 1,156,000 |
29 Mar 2018 | MYR | 7.55 | 7.73 | 7.45 | 7.58 | 7.58 | +0.02 (+0.26%) | 1,801,700 |
28 Mar 2018 | MYR | 7.83 | 7.94 | 7.49 | 7.56 | 7.56 | -0.35 (-4.42%) | 2,424,000 |
27 Mar 2018 | MYR | 8.4 | 8.4 | 7.84 | 7.91 | 7.91 | -0.29 (-3.54%) | 3,075,100 |
26 Mar 2018 | MYR | 7.83 | 8.2 | 7.45 | 8.2 | 8.2 | +0.4 (+5.13%) | 5,557,200 |
23 Mar 2018 | MYR | 8 | 8.1 | 7.8 | 7.8 | 7.8 | -0.43 (-5.22%) | 5,129,500 |