Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | MYR | 3.87 | 3.87 | 3.86 | 3.87 | 3.87 | +0.03 (+0.78%) | 27,600 |
22 Jan 2018 | MYR | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 20,600 |
19 Jan 2018 | MYR | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 30,100 |
18 Jan 2018 | MYR | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,400 |
17 Jan 2018 | MYR | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | -0.04 (-1.03%) | 55,500 |
16 Jan 2018 | MYR | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 21,000 |
15 Jan 2018 | MYR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,500 |
12 Jan 2018 | MYR | 3.93 | 3.93 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 24,000 |
11 Jan 2018 | MYR | 3.97 | 3.97 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 24,400 |
10 Jan 2018 | MYR | 3.97 | 3.97 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 46,500 |
9 Jan 2018 | MYR | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 7,200 |
8 Jan 2018 | MYR | 4 | 4.07 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 55,400 |
5 Jan 2018 | MYR | 4 | 4 | 3.97 | 3.97 | 3.97 | -0.02 (-0.50%) | 91,300 |
4 Jan 2018 | MYR | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 289,900 |
3 Jan 2018 | MYR | 4.05 | 4.1 | 4.05 | 4.05 | 4.05 | +0.01 (+0.25%) | 8,000 |
2 Jan 2018 | MYR | 4.05 | 4.05 | 3.94 | 4.04 | 4.04 | +0.06 (+1.51%) | 18,000 |
29 Dec 2017 | MYR | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 32,200 |
28 Dec 2017 | MYR | 3.98 | 4 | 3.94 | 4 | 4 | 0.0 (0.0%) | 9,500 |
27 Dec 2017 | MYR | 3.98 | 4 | 3.98 | 4 | 4 | +0.05 (+1.27%) | 12,000 |
26 Dec 2017 | MYR | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 17,000 |
25 Dec 2017 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
21 Dec 2017 | MYR | 4 | 4 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 12,000 |
20 Dec 2017 | MYR | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 3,400 |
19 Dec 2017 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 3,000 |
18 Dec 2017 | MYR | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 33,100 |
15 Dec 2017 | MYR | 4.06 | 4.07 | 3.97 | 3.98 | 3.98 | -0.09 (-2.21%) | 56,600 |
14 Dec 2017 | MYR | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 3,000 |
13 Dec 2017 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.04 (+0.99%) | 1,000 |
12 Dec 2017 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,800 |