Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 8.79 | 8.88 | 8.7 | 8.82 | 8.82 | -0.09 (-1.01%) | 3,278,100 |
3 May 2018 | MYR | 9.02 | 9.02 | 8.85 | 8.91 | 8.91 | -0.07 (-0.78%) | 2,069,200 |
2 May 2018 | MYR | 9 | 9.11 | 8.91 | 8.98 | 8.98 | -0.03 (-0.33%) | 1,105,200 |
30 Apr 2018 | MYR | 8.8 | 9.05 | 8.8 | 9.01 | 9.01 | 0.0 (0.0%) | 983,400 |
27 Apr 2018 | MYR | 9.12 | 9.12 | 8.92 | 9.01 | 9.01 | +0.18 (+2.04%) | 635,000 |
26 Apr 2018 | MYR | 8.79 | 9 | 8.79 | 8.83 | 8.83 | -0.07 (-0.79%) | 2,677,700 |
25 Apr 2018 | MYR | 8.8 | 8.9 | 8.8 | 8.9 | 8.9 | -0.02 (-0.22%) | 1,321,900 |
24 Apr 2018 | MYR | 8.81 | 9 | 8.81 | 8.92 | 8.92 | -0.06 (-0.67%) | 1,579,200 |
23 Apr 2018 | MYR | 8.9 | 9.05 | 8.88 | 8.98 | 8.98 | -0.02 (-0.22%) | 1,328,000 |
20 Apr 2018 | MYR | 9.05 | 9.13 | 8.88 | 9 | 9 | -0.07 (-0.77%) | 1,642,900 |
19 Apr 2018 | MYR | 9.12 | 9.12 | 8.99 | 9.07 | 9.07 | +0.04 (+0.44%) | 1,174,300 |
18 Apr 2018 | MYR | 9.13 | 9.17 | 8.98 | 9.03 | 9.03 | -0.11 (-1.20%) | 777,600 |
17 Apr 2018 | MYR | 9.17 | 9.25 | 9.12 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,164,900 |
16 Apr 2018 | MYR | 9.06 | 9.26 | 8.95 | 9.15 | 9.15 | +0.03 (+0.33%) | 1,422,300 |
13 Apr 2018 | MYR | 9.12 | 9.15 | 9.08 | 9.12 | 9.12 | 0.0 (0.0%) | 627,400 |
12 Apr 2018 | MYR | 9.12 | 9.13 | 8.95 | 9.12 | 9.12 | 0.0 (0.0%) | 687,100 |
11 Apr 2018 | MYR | 9.01 | 9.26 | 9 | 9.12 | 9.12 | +0.12 (+1.33%) | 2,127,000 |
10 Apr 2018 | MYR | 8.86 | 9.01 | 8.86 | 9 | 9 | +0.04 (+0.45%) | 4,071,700 |
9 Apr 2018 | MYR | 8.99 | 9.04 | 8.79 | 8.96 | 8.96 | +0.06 (+0.67%) | 2,145,600 |
6 Apr 2018 | MYR | 9.03 | 9.03 | 8.82 | 8.9 | 8.9 | -0.1 (-1.11%) | 1,229,200 |
5 Apr 2018 | MYR | 8.9 | 9.1 | 8.85 | 9 | 9 | +0.03 (+0.33%) | 1,867,800 |
4 Apr 2018 | MYR | 8.82 | 9.02 | 8.82 | 8.97 | 8.97 | -0.07 (-0.77%) | 3,135,000 |
3 Apr 2018 | MYR | 8.92 | 9.09 | 8.92 | 9.04 | 9.04 | +0.12 (+1.35%) | 4,761,900 |
2 Apr 2018 | MYR | 8.95 | 8.95 | 8.9 | 8.92 | 8.92 | +0.07 (+0.79%) | 3,735,100 |
30 Mar 2018 | MYR | 8.73 | 8.89 | 8.73 | 8.85 | 8.85 | 0.0 (0.0%) | 766,000 |
29 Mar 2018 | MYR | 8.85 | 8.87 | 8.83 | 8.85 | 8.85 | 0.0 (0.0%) | 2,784,400 |
28 Mar 2018 | MYR | 8.81 | 8.94 | 8.79 | 8.85 | 8.85 | -0.02 (-0.23%) | 2,618,000 |
27 Mar 2018 | MYR | 8.83 | 8.93 | 8.83 | 8.87 | 8.87 | +0.03 (+0.34%) | 2,412,000 |
26 Mar 2018 | MYR | 8.85 | 8.87 | 8.71 | 8.84 | 8.84 | -0.02 (-0.23%) | 937,500 |
23 Mar 2018 | MYR | 8.86 | 8.87 | 8.81 | 8.86 | 8.86 | -0.04 (-0.45%) | 3,253,500 |