Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 8.31 | 8.34 | 8.21 | 8.21 | 8.21 | -0.08 (-0.97%) | 5,708,400 |
21 Mar 2018 | MYR | 8.23 | 8.38 | 8.2 | 8.29 | 8.29 | +0.1 (+1.22%) | 12,324,500 |
20 Mar 2018 | MYR | 8.13 | 8.25 | 8.13 | 8.19 | 8.19 | +0.04 (+0.49%) | 8,504,200 |
19 Mar 2018 | MYR | 8.15 | 8.18 | 8.14 | 8.15 | 8.15 | 0.0 (0.0%) | 5,714,400 |
16 Mar 2018 | MYR | 8.18 | 8.18 | 8.05 | 8.15 | 8.15 | 0.0 (0.0%) | 13,471,200 |
15 Mar 2018 | MYR | 8.07 | 8.2 | 7.98 | 8.15 | 8.15 | +0.05 (+0.62%) | 4,764,600 |
14 Mar 2018 | MYR | 8.15 | 8.16 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 5,031,800 |
13 Mar 2018 | MYR | 8.08 | 8.21 | 8.05 | 8.15 | 8.15 | +0.07 (+0.87%) | 5,304,000 |
12 Mar 2018 | MYR | 8.08 | 8.29 | 8.08 | 8.08 | 8.08 | +0.1 (+1.25%) | 12,636,900 |
9 Mar 2018 | MYR | 7.94 | 8 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 4,504,000 |
8 Mar 2018 | MYR | 7.98 | 7.98 | 7.87 | 7.96 | 7.96 | 0.0 (0.0%) | 9,265,700 |
7 Mar 2018 | MYR | 7.99 | 7.99 | 7.93 | 7.96 | 7.96 | -0.02 (-0.25%) | 5,979,900 |
6 Mar 2018 | MYR | 8.02 | 8.02 | 7.92 | 7.98 | 7.98 | +0.01 (+0.13%) | 7,568,100 |
5 Mar 2018 | MYR | 7.97 | 7.97 | 7.86 | 7.97 | 7.97 | -0.13 (-1.60%) | 5,290,300 |
2 Mar 2018 | MYR | 8.15 | 8.15 | 8.08 | 8.1 | 8.1 | 0.0 (0.0%) | 7,764,600 |
1 Mar 2018 | MYR | 8.1 | 8.16 | 8.08 | 8.1 | 8.1 | +0.01 (+0.12%) | 3,873,200 |
28 Feb 2018 | MYR | 8.15 | 8.17 | 8.09 | 8.09 | 8.09 | -0.03 (-0.37%) | 7,995,700 |
27 Feb 2018 | MYR | 8.11 | 8.26 | 8.07 | 8.12 | 8.12 | +0.07 (+0.87%) | 10,217,400 |
26 Feb 2018 | MYR | 8.11 | 8.13 | 8.05 | 8.05 | 8.05 | -0.06 (-0.74%) | 6,422,800 |
23 Feb 2018 | MYR | 8.11 | 8.16 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 4,596,900 |
22 Feb 2018 | MYR | 8.16 | 8.2 | 8.11 | 8.11 | 8.11 | -0.03 (-0.37%) | 6,478,000 |
21 Feb 2018 | MYR | 8.1 | 8.2 | 8.09 | 8.14 | 8.14 | +0.04 (+0.49%) | 8,447,800 |
20 Feb 2018 | MYR | 8.06 | 8.14 | 8.06 | 8.1 | 8.1 | 0.0 (0.0%) | 17,845,800 |
19 Feb 2018 | MYR | 8.15 | 8.15 | 8.06 | 8.1 | 8.1 | 0.0 (0.0%) | 7,177,200 |
15 Feb 2018 | MYR | 8.1 | 8.16 | 8.03 | 8.1 | 8.1 | +0.02 (+0.25%) | 5,686,300 |
14 Feb 2018 | MYR | 8 | 8.09 | 7.98 | 8.08 | 8.08 | +0.1 (+1.25%) | 5,395,000 |
13 Feb 2018 | MYR | 8 | 8 | 7.92 | 7.98 | 7.98 | 0.0 (0.0%) | 8,186,200 |
12 Feb 2018 | MYR | 7.94 | 8.01 | 7.93 | 7.98 | 7.98 | -0.02 (-0.25%) | 13,052,100 |
9 Feb 2018 | MYR | 7.83 | 8.04 | 7.8 | 8 | 8 | +0.04 (+0.50%) | 9,604,400 |
8 Feb 2018 | MYR | 7.95 | 7.98 | 7.95 | 7.96 | 7.96 | -0.03 (-0.38%) | 4,159,000 |