Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | MYR | 6.2 | 6.45 | 6.2 | 6.45 | 6.45 | +0.25 (+4.03%) | 41,400 |
16 May 2018 | MYR | 5.78 | 6.4 | 5.78 | 6.2 | 6.2 | +0.2 (+3.33%) | 141,900 |
15 May 2018 | MYR | 5.79 | 6 | 5.78 | 6 | 6 | +0.21 (+3.63%) | 143,600 |
14 May 2018 | MYR | 5.8 | 5.9 | 5.72 | 5.79 | 5.79 | +0.08 (+1.40%) | 1,041,100 |
8 May 2018 | MYR | 5.75 | 5.8 | 5.71 | 5.71 | 5.71 | +0.11 (+1.96%) | 2,700 |
7 May 2018 | MYR | 5.57 | 5.75 | 5.56 | 5.6 | 5.6 | -0.06 (-1.06%) | 321,400 |
4 May 2018 | MYR | 5.85 | 5.85 | 5.59 | 5.66 | 5.66 | -0.18 (-3.08%) | 175,700 |
3 May 2018 | MYR | 5.8 | 5.84 | 5.79 | 5.84 | 5.84 | -0.02 (-0.34%) | 65,700 |
2 May 2018 | MYR | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | 0.0 (0.0%) | 144,200 |
30 Apr 2018 | MYR | 5.56 | 5.86 | 5.56 | 5.86 | 5.86 | +0.02 (+0.34%) | 55,100 |
27 Apr 2018 | MYR | 5.6 | 5.87 | 5.6 | 5.84 | 5.84 | -0.04 (-0.68%) | 156,900 |
26 Apr 2018 | MYR | 5.78 | 5.88 | 5.5 | 5.88 | 5.88 | +0.09 (+1.55%) | 324,100 |
25 Apr 2018 | MYR | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | 0.0 (0.0%) | 254,600 |
24 Apr 2018 | MYR | 5.8 | 5.81 | 5.79 | 5.79 | 5.79 | +0.09 (+1.58%) | 293,300 |
23 Apr 2018 | MYR | 5.49 | 5.7 | 5.49 | 5.7 | 5.7 | -0.17 (-2.90%) | 159,600 |
20 Apr 2018 | MYR | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.02 (-0.34%) | 3,000 |
19 Apr 2018 | MYR | 5.7 | 5.9 | 5.7 | 5.89 | 5.89 | +0.11 (+1.90%) | 236,000 |
18 Apr 2018 | MYR | 5.65 | 5.78 | 5.65 | 5.78 | 5.78 | +0.14 (+2.48%) | 260,800 |
17 Apr 2018 | MYR | 5.64 | 5.64 | 5.5 | 5.64 | 5.64 | 0.0 (0.0%) | 176,000 |
16 Apr 2018 | MYR | 5.38 | 5.64 | 5.34 | 5.64 | 5.64 | -0.05 (-0.88%) | 310,600 |
13 Apr 2018 | MYR | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 200 |
12 Apr 2018 | MYR | 5.6 | 5.69 | 5.6 | 5.69 | 5.69 | 0.0 (0.0%) | 311,800 |
11 Apr 2018 | MYR | 5.5 | 5.69 | 5.49 | 5.69 | 5.69 | +0.19 (+3.45%) | 823,100 |
10 Apr 2018 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 295,000 |
9 Apr 2018 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 259,000 |
6 Apr 2018 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 264,000 |
5 Apr 2018 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 28,000 |
4 Apr 2018 | MYR | 5.28 | 5.55 | 5.28 | 5.5 | 5.5 | -0.09 (-1.61%) | 142,600 |
3 Apr 2018 | MYR | 5.5 | 5.6 | 5.5 | 5.59 | 5.59 | +0.09 (+1.64%) | 1,080,600 |
2 Apr 2018 | MYR | 5.35 | 5.59 | 5.16 | 5.5 | 5.5 | +0.15 (+2.80%) | 418,200 |