Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 7.99 | 8.09 | 7.94 | 7.99 | 7.99 | -0.01 (-0.13%) | 9,091,800 |
6 Feb 2018 | MYR | 7.85 | 8.03 | 7.85 | 8 | 8 | -0.02 (-0.25%) | 18,146,500 |
5 Feb 2018 | MYR | 8.08 | 8.08 | 7.92 | 8.02 | 8.02 | 0.0 (0.0%) | 9,660,200 |
2 Feb 2018 | MYR | 8.14 | 8.14 | 7.91 | 8.02 | 8.02 | -0.12 (-1.47%) | 8,161,700 |
30 Jan 2018 | MYR | 8.07 | 8.24 | 7.96 | 8.14 | 8.14 | +0.11 (+1.37%) | 9,060,900 |
29 Jan 2018 | MYR | 8.03 | 8.05 | 7.97 | 8.03 | 8.03 | +0.05 (+0.63%) | 8,151,100 |
26 Jan 2018 | MYR | 7.96 | 7.99 | 7.96 | 7.98 | 7.98 | -0.02 (-0.25%) | 3,882,800 |
25 Jan 2018 | MYR | 8 | 8.01 | 7.95 | 8 | 8 | 0.0 (0.0%) | 10,996,200 |
24 Jan 2018 | MYR | 8.05 | 8.05 | 7.99 | 8 | 8 | -0.03 (-0.37%) | 10,799,300 |
23 Jan 2018 | MYR | 8.09 | 8.09 | 7.99 | 8.03 | 8.03 | +0.03 (+0.38%) | 6,577,400 |
22 Jan 2018 | MYR | 8.21 | 8.21 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 7,829,300 |
19 Jan 2018 | MYR | 8.2 | 8.2 | 8.09 | 8.1 | 8.1 | -0.07 (-0.86%) | 6,015,500 |
18 Jan 2018 | MYR | 8.2 | 8.2 | 8.15 | 8.17 | 8.17 | 0.0 (0.0%) | 10,623,200 |
17 Jan 2018 | MYR | 8.24 | 8.26 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 13,201,000 |
16 Jan 2018 | MYR | 8.24 | 8.24 | 7.99 | 8.19 | 8.19 | +0.01 (+0.12%) | 15,203,000 |
15 Jan 2018 | MYR | 8.11 | 8.28 | 8.09 | 8.18 | 8.18 | +0.1 (+1.24%) | 23,732,200 |
12 Jan 2018 | MYR | 8.17 | 8.17 | 8.05 | 8.08 | 8.08 | +0.01 (+0.12%) | 21,045,900 |
11 Jan 2018 | MYR | 8.1 | 8.13 | 8.05 | 8.07 | 8.07 | -0.04 (-0.49%) | 5,329,500 |
10 Jan 2018 | MYR | 8.19 | 8.22 | 8.1 | 8.11 | 8.11 | -0.03 (-0.37%) | 10,137,300 |
9 Jan 2018 | MYR | 8.2 | 8.21 | 8.12 | 8.14 | 8.14 | -0.01 (-0.12%) | 8,428,000 |
8 Jan 2018 | MYR | 8.2 | 8.2 | 7.55 | 8.15 | 8.15 | 0.0 (0.0%) | 9,469,700 |
5 Jan 2018 | MYR | 8.23 | 8.27 | 8.11 | 8.15 | 8.15 | -0.04 (-0.49%) | 6,348,200 |
4 Jan 2018 | MYR | 8.02 | 8.26 | 8 | 8.19 | 8.19 | +0.24 (+3.02%) | 9,218,600 |
3 Jan 2018 | MYR | 7.85 | 8.04 | 7.85 | 7.95 | 7.95 | +0.1 (+1.27%) | 7,990,700 |
2 Jan 2018 | MYR | 7.72 | 7.86 | 7.68 | 7.85 | 7.85 | +0.15 (+1.95%) | 6,016,000 |
29 Dec 2017 | MYR | 7.74 | 7.8 | 7.67 | 7.7 | 7.7 | -0.1 (-1.28%) | 9,990,200 |
28 Dec 2017 | MYR | 7.79 | 7.85 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 12,141,700 |
27 Dec 2017 | MYR | 7.58 | 7.8 | 7.57 | 7.8 | 7.8 | +0.2 (+2.63%) | 8,636,700 |
26 Dec 2017 | MYR | 7.6 | 7.67 | 7.57 | 7.6 | 7.6 | 0.0 (0.0%) | 7,158,700 |
25 Dec 2017 | MYR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |