Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | MYR | 2.19 | 2.27 | 2.19 | 2.26 | 2.26 | +0.07 (+3.20%) | 40,000 |
24 Jan 2018 | MYR | 2.15 | 2.26 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 77,200 |
23 Jan 2018 | MYR | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 71,800 |
22 Jan 2018 | MYR | 2.18 | 2.18 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 391,700 |
19 Jan 2018 | MYR | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 92,700 |
18 Jan 2018 | MYR | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 175,200 |
17 Jan 2018 | MYR | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 4,900 |
16 Jan 2018 | MYR | 2.35 | 2.35 | 2.2 | 2.35 | 2.35 | -0.03 (-1.26%) | 498,300 |
15 Jan 2018 | MYR | 2.41 | 2.44 | 2.38 | 2.38 | 2.38 | -0.07 (-2.86%) | 138,000 |
12 Jan 2018 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 5,000 |
11 Jan 2018 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
10 Jan 2018 | MYR | 2.41 | 2.52 | 2.4 | 2.49 | 2.49 | -0.01 (-0.40%) | 30,500 |
9 Jan 2018 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
8 Jan 2018 | MYR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 249,200 |
5 Jan 2018 | MYR | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | +0.01 (+0.39%) | 9,000 |
4 Jan 2018 | MYR | 2.53 | 2.56 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 109,200 |
3 Jan 2018 | MYR | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 219,200 |
2 Jan 2018 | MYR | 2.47 | 2.54 | 2.46 | 2.54 | 2.54 | +0.06 (+2.42%) | 208,500 |
29 Dec 2017 | MYR | 2.5 | 2.51 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 200,900 |
28 Dec 2017 | MYR | 2.5 | 2.5 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 39,000 |
27 Dec 2017 | MYR | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | +0.07 (+2.89%) | 97,700 |
26 Dec 2017 | MYR | 2.4 | 2.44 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 204,000 |
25 Dec 2017 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 127,000 |
21 Dec 2017 | MYR | 2.41 | 2.43 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 213,200 |
20 Dec 2017 | MYR | 2.41 | 2.41 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 211,200 |
19 Dec 2017 | MYR | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 54,700 |
18 Dec 2017 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.07 (+2.98%) | 128,700 |
15 Dec 2017 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
14 Dec 2017 | MYR | 2.34 | 2.36 | 2.34 | 2.35 | 2.35 | +0.03 (+1.29%) | 86,200 |