Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | MYR | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -0.2 (-2.16%) | 4,062,000 |
7 Feb 2018 | MYR | 8.92 | 9.3 | 8.92 | 9.25 | 9.25 | +0.43 (+4.88%) | 2,442,000 |
6 Feb 2018 | MYR | 8.9 | 9.11 | 8.82 | 8.82 | 8.82 | -0.35 (-3.82%) | 5,072,600 |
5 Feb 2018 | MYR | 9.18 | 9.23 | 8.95 | 9.17 | 9.17 | -0.01 (-0.11%) | 1,298,300 |
2 Feb 2018 | MYR | 9.3 | 9.45 | 9.1 | 9.18 | 9.18 | +0.13 (+1.44%) | 4,499,700 |
30 Jan 2018 | MYR | 9.06 | 9.16 | 8.97 | 9.05 | 9.05 | -0.01 (-0.11%) | 1,860,400 |
29 Jan 2018 | MYR | 9.03 | 9.13 | 9 | 9.06 | 9.06 | +0.06 (+0.67%) | 1,560,200 |
26 Jan 2018 | MYR | 9.15 | 9.15 | 8.92 | 9 | 9 | -0.02 (-0.22%) | 1,822,500 |
25 Jan 2018 | MYR | 9.24 | 9.24 | 8.94 | 9.02 | 9.02 | -0.14 (-1.53%) | 1,462,600 |
24 Jan 2018 | MYR | 9.15 | 9.19 | 9.06 | 9.16 | 9.16 | -0.04 (-0.43%) | 999,100 |
23 Jan 2018 | MYR | 9 | 9.3 | 9 | 9.2 | 9.2 | +0.2 (+2.22%) | 6,298,800 |
22 Jan 2018 | MYR | 9.02 | 9.02 | 8.93 | 9 | 9 | +0.02 (+0.22%) | 2,714,700 |
19 Jan 2018 | MYR | 8.98 | 9.05 | 8.92 | 8.98 | 8.98 | -0.04 (-0.44%) | 1,802,600 |
18 Jan 2018 | MYR | 9.03 | 9.06 | 8.98 | 9.02 | 9.02 | -0.01 (-0.11%) | 1,601,700 |
17 Jan 2018 | MYR | 8.97 | 9.04 | 8.8 | 9.03 | 9.03 | 0.0 (0.0%) | 2,427,100 |
16 Jan 2018 | MYR | 9 | 9.05 | 8.98 | 9.03 | 9.03 | +0.01 (+0.11%) | 2,789,300 |
15 Jan 2018 | MYR | 9.1 | 9.1 | 9.01 | 9.02 | 9.02 | -0.05 (-0.55%) | 903,500 |
12 Jan 2018 | MYR | 9.1 | 9.22 | 8.89 | 9.07 | 9.07 | +0.08 (+0.89%) | 3,555,700 |
11 Jan 2018 | MYR | 9.05 | 9.05 | 8.95 | 8.99 | 8.99 | -0.02 (-0.22%) | 5,370,800 |
10 Jan 2018 | MYR | 9.1 | 9.1 | 8.95 | 9.01 | 9.01 | -0.04 (-0.44%) | 3,471,100 |
9 Jan 2018 | MYR | 9.15 | 9.4 | 8.95 | 9.05 | 9.05 | -0.05 (-0.55%) | 3,660,900 |
8 Jan 2018 | MYR | 8.84 | 9.17 | 8.84 | 9.1 | 9.1 | +0.3 (+3.41%) | 5,712,500 |
5 Jan 2018 | MYR | 8.81 | 8.81 | 8.71 | 8.8 | 8.8 | +0.02 (+0.23%) | 2,665,500 |
4 Jan 2018 | MYR | 8.74 | 8.81 | 8.72 | 8.78 | 8.78 | +0.04 (+0.46%) | 2,780,000 |
3 Jan 2018 | MYR | 8.7 | 8.85 | 8.7 | 8.74 | 8.74 | +0.05 (+0.58%) | 2,077,800 |
2 Jan 2018 | MYR | 8.79 | 8.79 | 8.61 | 8.69 | 8.69 | -0.1 (-1.14%) | 847,600 |
29 Dec 2017 | MYR | 8.81 | 8.98 | 8.79 | 8.79 | 8.79 | -0.04 (-0.45%) | 1,517,700 |
28 Dec 2017 | MYR | 8.69 | 8.84 | 8.67 | 8.83 | 8.83 | +0.13 (+1.49%) | 1,701,800 |
27 Dec 2017 | MYR | 8.54 | 8.78 | 8.54 | 8.7 | 8.7 | +0.2 (+2.35%) | 1,084,400 |
26 Dec 2017 | MYR | 8.45 | 8.52 | 8.45 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,554,200 |