Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | +0.1 (+2.79%) | 951,000 |
21 Mar 2018 | MYR | 3.74 | 3.74 | 3.57 | 3.59 | 3.59 | -0.11 (-2.97%) | 2,452,700 |
20 Mar 2018 | MYR | 3.87 | 3.87 | 3.68 | 3.7 | 3.7 | -0.2 (-5.13%) | 2,516,600 |
19 Mar 2018 | MYR | 3.84 | 3.94 | 3.84 | 3.9 | 3.9 | +0.08 (+2.09%) | 2,488,800 |
16 Mar 2018 | MYR | 3.69 | 3.91 | 3.68 | 3.82 | 3.82 | +0.14 (+3.80%) | 1,757,600 |
15 Mar 2018 | MYR | 3.69 | 3.69 | 3.61 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,291,900 |
14 Mar 2018 | MYR | 3.7 | 3.71 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 982,000 |
13 Mar 2018 | MYR | 3.62 | 3.72 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 3,452,100 |
12 Mar 2018 | MYR | 3.59 | 3.66 | 3.56 | 3.62 | 3.62 | +0.06 (+1.69%) | 2,587,900 |
9 Mar 2018 | MYR | 3.48 | 3.56 | 3.47 | 3.56 | 3.56 | +0.13 (+3.79%) | 3,033,600 |
8 Mar 2018 | MYR | 3.42 | 3.61 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 3,099,500 |
7 Mar 2018 | MYR | 3.7 | 3.7 | 3.34 | 3.42 | 3.42 | -0.27 (-7.32%) | 3,911,800 |
6 Mar 2018 | MYR | 3.85 | 3.87 | 3.68 | 3.69 | 3.69 | -0.12 (-3.15%) | 3,470,700 |
5 Mar 2018 | MYR | 3.99 | 3.99 | 3.71 | 3.81 | 3.81 | -0.16 (-4.03%) | 4,763,100 |
2 Mar 2018 | MYR | 3.98 | 4.02 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 2,137,000 |
1 Mar 2018 | MYR | 3.96 | 4.16 | 3.87 | 4.03 | 4.03 | +0.06 (+1.51%) | 8,717,400 |
28 Feb 2018 | MYR | 4.45 | 4.48 | 3.97 | 3.97 | 3.97 | -0.45 (-10.18%) | 9,389,500 |
27 Feb 2018 | MYR | 4.95 | 4.95 | 4.39 | 4.42 | 4.42 | -0.57 (-11.42%) | 8,498,600 |
26 Feb 2018 | MYR | 5.07 | 5.07 | 4.92 | 4.99 | 4.99 | -0.06 (-1.19%) | 124,300 |
23 Feb 2018 | MYR | 5 | 5.06 | 4.99 | 5.05 | 5.05 | +0.05 (+1%) | 349,200 |
22 Feb 2018 | MYR | 5 | 5 | 4.97 | 5 | 5 | 0.0 (0.0%) | 581,400 |
21 Feb 2018 | MYR | 5 | 5 | 4.95 | 5 | 5 | 0.0 (0.0%) | 153,500 |
20 Feb 2018 | MYR | 5 | 5.01 | 4.88 | 5 | 5 | 0.0 (0.0%) | 1,092,300 |
19 Feb 2018 | MYR | 4.67 | 5 | 4.65 | 5 | 5 | +0.34 (+7.30%) | 694,500 |
15 Feb 2018 | MYR | 4.51 | 4.67 | 4.51 | 4.66 | 4.66 | +0.19 (+4.25%) | 338,400 |
14 Feb 2018 | MYR | 4.68 | 4.68 | 4.45 | 4.47 | 4.47 | -0.08 (-1.76%) | 1,369,000 |
13 Feb 2018 | MYR | 4.65 | 4.65 | 4.5 | 4.55 | 4.55 | -0.1 (-2.15%) | 723,800 |
12 Feb 2018 | MYR | 4.72 | 4.74 | 4.58 | 4.65 | 4.65 | -0.09 (-1.90%) | 1,447,400 |
9 Feb 2018 | MYR | 4.77 | 4.77 | 4.73 | 4.74 | 4.74 | -0.06 (-1.25%) | 1,145,400 |
8 Feb 2018 | MYR | 4.89 | 4.89 | 4.77 | 4.8 | 4.8 | -0.08 (-1.64%) | 1,073,200 |