Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 8.46 | 8.55 | 8.45 | 8.45 | 8.45 | -0.01 (-0.12%) | 4,104,400 |
3 May 2018 | MYR | 8.45 | 8.52 | 8.43 | 8.46 | 8.46 | +0.05 (+0.59%) | 9,376,500 |
2 May 2018 | MYR | 8.37 | 8.49 | 8.3 | 8.41 | 8.41 | -0.04 (-0.47%) | 8,794,700 |
30 Apr 2018 | MYR | 8.52 | 8.52 | 8.31 | 8.45 | 8.45 | -0.02 (-0.24%) | 5,089,900 |
27 Apr 2018 | MYR | 8.54 | 8.65 | 8.44 | 8.47 | 8.47 | +0.06 (+0.71%) | 6,364,300 |
26 Apr 2018 | MYR | 8.33 | 8.43 | 8.33 | 8.41 | 8.41 | +0.02 (+0.24%) | 6,362,700 |
25 Apr 2018 | MYR | 8.47 | 8.47 | 8.35 | 8.39 | 8.39 | -0.1 (-1.18%) | 8,708,400 |
24 Apr 2018 | MYR | 8.52 | 8.52 | 8.45 | 8.49 | 8.49 | +0.03 (+0.35%) | 13,183,900 |
23 Apr 2018 | MYR | 8.5 | 8.54 | 8.44 | 8.46 | 8.46 | -0.02 (-0.24%) | 5,856,200 |
20 Apr 2018 | MYR | 8.46 | 8.54 | 8.46 | 8.48 | 8.48 | 0.0 (0.0%) | 5,557,600 |
19 Apr 2018 | MYR | 8.57 | 8.57 | 8.47 | 8.48 | 8.48 | +0.03 (+0.36%) | 7,143,700 |
18 Apr 2018 | MYR | 8.55 | 8.55 | 8.42 | 8.45 | 8.45 | -0.06 (-0.71%) | 6,358,200 |
17 Apr 2018 | MYR | 8.41 | 8.55 | 8.41 | 8.51 | 8.51 | +0.06 (+0.71%) | 7,916,200 |
16 Apr 2018 | MYR | 8.4 | 8.61 | 8.35 | 8.45 | 8.45 | +0.05 (+0.60%) | 5,238,400 |
13 Apr 2018 | MYR | 8.41 | 8.48 | 8.39 | 8.4 | 8.4 | -0.08 (-0.94%) | 6,995,500 |
12 Apr 2018 | MYR | 8.5 | 8.5 | 8.42 | 8.48 | 8.48 | -0.03 (-0.35%) | 8,875,000 |
11 Apr 2018 | MYR | 8.45 | 8.54 | 8.45 | 8.51 | 8.51 | +0.06 (+0.71%) | 10,320,000 |
10 Apr 2018 | MYR | 8.48 | 8.5 | 8.36 | 8.45 | 8.45 | -0.03 (-0.35%) | 3,429,900 |
9 Apr 2018 | MYR | 8.25 | 8.6 | 8.2 | 8.48 | 8.48 | +0.28 (+3.41%) | 6,804,100 |
6 Apr 2018 | MYR | 8.24 | 8.24 | 8.14 | 8.2 | 8.2 | +0.04 (+0.49%) | 5,398,800 |
5 Apr 2018 | MYR | 8.24 | 8.24 | 8.12 | 8.16 | 8.16 | -0.01 (-0.12%) | 2,496,800 |
4 Apr 2018 | MYR | 8.2 | 8.27 | 8.1 | 8.17 | 8.17 | -0.08 (-0.97%) | 6,337,000 |
3 Apr 2018 | MYR | 8.29 | 8.3 | 8.24 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,003,100 |
2 Apr 2018 | MYR | 8.26 | 8.33 | 8.26 | 8.29 | 8.29 | +0.03 (+0.36%) | 5,102,900 |
30 Mar 2018 | MYR | 8.16 | 8.31 | 8.16 | 8.26 | 8.26 | +0.11 (+1.35%) | 10,587,600 |
29 Mar 2018 | MYR | 8.25 | 8.26 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 4,757,700 |
28 Mar 2018 | MYR | 8.28 | 8.28 | 8.23 | 8.25 | 8.25 | -0.03 (-0.36%) | 5,706,500 |
27 Mar 2018 | MYR | 8.11 | 8.29 | 8.11 | 8.28 | 8.28 | +0.13 (+1.60%) | 6,509,500 |
26 Mar 2018 | MYR | 8.08 | 8.17 | 8.08 | 8.15 | 8.15 | -0.03 (-0.37%) | 3,905,600 |
23 Mar 2018 | MYR | 8.18 | 8.19 | 8.12 | 8.18 | 8.18 | -0.03 (-0.37%) | 5,686,200 |