Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 4.9 | 4.9 | 4.87 | 4.88 | 4.88 | +0.04 (+0.83%) | 1,755,600 |
6 Feb 2018 | MYR | 4.86 | 4.86 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,216,100 |
5 Feb 2018 | MYR | 4.9 | 4.92 | 4.89 | 4.9 | 4.9 | -0.02 (-0.41%) | 2,126,900 |
2 Feb 2018 | MYR | 4.93 | 4.93 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 1,482,900 |
30 Jan 2018 | MYR | 4.96 | 4.96 | 4.92 | 4.93 | 4.93 | -0.03 (-0.60%) | 264,300 |
29 Jan 2018 | MYR | 4.93 | 4.97 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 383,300 |
26 Jan 2018 | MYR | 5 | 5 | 4.89 | 4.9 | 4.9 | 0.0 (0.0%) | 1,752,900 |
25 Jan 2018 | MYR | 4.98 | 4.98 | 4.89 | 4.9 | 4.9 | -0.1 (-2%) | 1,625,900 |
24 Jan 2018 | MYR | 4.97 | 5.08 | 4.97 | 5 | 5 | +0.04 (+0.81%) | 934,700 |
23 Jan 2018 | MYR | 4.96 | 4.96 | 4.9 | 4.96 | 4.96 | +0.1 (+2.06%) | 431,000 |
22 Jan 2018 | MYR | 4.92 | 5 | 4.86 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,134,700 |
19 Jan 2018 | MYR | 5.02 | 5.03 | 4.86 | 4.89 | 4.89 | -0.13 (-2.59%) | 4,219,400 |
18 Jan 2018 | MYR | 5.11 | 5.11 | 4.98 | 5.02 | 5.02 | -0.09 (-1.76%) | 2,344,900 |
17 Jan 2018 | MYR | 5.12 | 5.19 | 5.1 | 5.11 | 5.11 | -0.08 (-1.54%) | 789,100 |
16 Jan 2018 | MYR | 5.16 | 5.2 | 5.1 | 5.19 | 5.19 | 0.0 (0.0%) | 152,100 |
15 Jan 2018 | MYR | 5.22 | 5.23 | 5.19 | 5.19 | 5.19 | -0.05 (-0.95%) | 209,400 |
12 Jan 2018 | MYR | 5.16 | 5.27 | 5.11 | 5.24 | 5.24 | +0.08 (+1.55%) | 2,435,000 |
11 Jan 2018 | MYR | 5.22 | 5.22 | 5.1 | 5.16 | 5.16 | -0.07 (-1.34%) | 551,300 |
10 Jan 2018 | MYR | 5.32 | 5.34 | 5.18 | 5.23 | 5.23 | -0.12 (-2.24%) | 479,500 |
9 Jan 2018 | MYR | 5.33 | 5.38 | 5.22 | 5.35 | 5.35 | 0.0 (0.0%) | 564,800 |
8 Jan 2018 | MYR | 5.4 | 5.46 | 5.29 | 5.35 | 5.35 | -0.03 (-0.56%) | 1,345,100 |
5 Jan 2018 | MYR | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 1,768,600 |
4 Jan 2018 | MYR | 5.3 | 5.38 | 5.3 | 5.36 | 5.36 | +0.06 (+1.13%) | 333,400 |
3 Jan 2018 | MYR | 5.29 | 5.39 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 1,463,800 |
2 Jan 2018 | MYR | 5.24 | 5.36 | 5.22 | 5.3 | 5.3 | +0.05 (+0.95%) | 795,900 |
29 Dec 2017 | MYR | 5.28 | 5.28 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 237,200 |
28 Dec 2017 | MYR | 5.16 | 5.26 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 525,000 |
27 Dec 2017 | MYR | 5.07 | 5.23 | 5.07 | 5.2 | 5.2 | +0.13 (+2.56%) | 2,241,300 |
26 Dec 2017 | MYR | 5.09 | 5.11 | 5.07 | 5.07 | 5.07 | -0.01 (-0.20%) | 165,700 |
25 Dec 2017 | MYR | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |