Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 8.8 | 8.9 | 8.8 | 8.9 | 8.9 | +0.04 (+0.45%) | 2,997,000 |
21 Mar 2018 | MYR | 8.85 | 8.93 | 8.79 | 8.86 | 8.86 | 0.0 (0.0%) | 5,705,600 |
20 Mar 2018 | MYR | 8.8 | 8.86 | 8.77 | 8.86 | 8.86 | 0.0 (0.0%) | 2,495,200 |
19 Mar 2018 | MYR | 8.8 | 8.99 | 8.8 | 8.86 | 8.86 | +0.01 (+0.11%) | 751,000 |
16 Mar 2018 | MYR | 8.84 | 8.93 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 4,006,200 |
15 Mar 2018 | MYR | 8.79 | 8.93 | 8.76 | 8.85 | 8.85 | +0.03 (+0.34%) | 3,460,300 |
14 Mar 2018 | MYR | 8.87 | 8.91 | 8.72 | 8.82 | 8.82 | +0.01 (+0.11%) | 775,700 |
13 Mar 2018 | MYR | 8.7 | 8.89 | 8.7 | 8.81 | 8.81 | +0.03 (+0.34%) | 3,135,300 |
12 Mar 2018 | MYR | 8.85 | 8.88 | 8.78 | 8.78 | 8.78 | -0.01 (-0.11%) | 2,962,900 |
9 Mar 2018 | MYR | 8.79 | 8.8 | 8.71 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,285,700 |
8 Mar 2018 | MYR | 8.86 | 8.86 | 8.75 | 8.8 | 8.8 | +0.04 (+0.46%) | 6,153,300 |
7 Mar 2018 | MYR | 8.66 | 8.85 | 8.66 | 8.76 | 8.76 | +0.02 (+0.23%) | 10,039,600 |
6 Mar 2018 | MYR | 8.65 | 8.82 | 8.62 | 8.74 | 8.74 | +0.09 (+1.04%) | 3,322,400 |
5 Mar 2018 | MYR | 8.66 | 8.7 | 8.59 | 8.65 | 8.65 | -0.02 (-0.23%) | 5,038,100 |
2 Mar 2018 | MYR | 8.59 | 8.73 | 8.59 | 8.67 | 8.67 | -0.03 (-0.34%) | 2,051,400 |
1 Mar 2018 | MYR | 8.7 | 8.74 | 8.62 | 8.7 | 8.7 | 0.0 (0.0%) | 3,334,700 |
28 Feb 2018 | MYR | 8.72 | 8.74 | 8.29 | 8.7 | 8.7 | -0.09 (-1.02%) | 2,409,600 |
27 Feb 2018 | MYR | 8.76 | 8.88 | 8.57 | 8.79 | 8.79 | +0.09 (+1.03%) | 7,327,200 |
26 Feb 2018 | MYR | 8.8 | 8.82 | 8.66 | 8.7 | 8.7 | -0.1 (-1.14%) | 3,926,700 |
23 Feb 2018 | MYR | 8.72 | 8.81 | 8.68 | 8.8 | 8.8 | +0.04 (+0.46%) | 3,780,000 |
22 Feb 2018 | MYR | 8.89 | 8.89 | 8.76 | 8.76 | 8.76 | -0.13 (-1.46%) | 5,306,500 |
21 Feb 2018 | MYR | 8.72 | 9.05 | 8.7 | 8.89 | 8.89 | +0.27 (+3.13%) | 7,656,000 |
20 Feb 2018 | MYR | 8.64 | 8.7 | 8.59 | 8.62 | 8.62 | -0.03 (-0.35%) | 572,800 |
19 Feb 2018 | MYR | 8.7 | 8.7 | 8.61 | 8.65 | 8.65 | 0.0 (0.0%) | 1,946,000 |
16 Feb 2018 | MYR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 8.56 | 8.65 | 8.52 | 8.65 | 8.65 | +0.08 (+0.93%) | 6,512,100 |
14 Feb 2018 | MYR | 8.48 | 8.63 | 8.46 | 8.57 | 8.57 | +0.17 (+2.02%) | 13,738,800 |
13 Feb 2018 | MYR | 9.08 | 9.1 | 8.35 | 8.4 | 8.4 | -0.72 (-7.89%) | 39,534,100 |
12 Feb 2018 | MYR | 9.1 | 9.22 | 9.09 | 9.12 | 9.12 | +0.05 (+0.55%) | 4,365,400 |
9 Feb 2018 | MYR | 8.95 | 9.15 | 8.95 | 9.07 | 9.07 | +0.02 (+0.22%) | 16,052,800 |