Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | MYR | 4.53 | 4.6 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 3,969,000 |
2 May 2018 | MYR | 4.63 | 4.63 | 4.51 | 4.56 | 4.56 | -0.07 (-1.51%) | 4,585,300 |
30 Apr 2018 | MYR | 4.65 | 4.65 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 3,570,400 |
27 Apr 2018 | MYR | 4.62 | 4.67 | 4.55 | 4.63 | 4.63 | +0.06 (+1.31%) | 5,098,100 |
26 Apr 2018 | MYR | 4.5 | 4.67 | 4.5 | 4.57 | 4.57 | +0.08 (+1.78%) | 11,599,900 |
25 Apr 2018 | MYR | 4.45 | 4.5 | 4.4 | 4.49 | 4.49 | +0.04 (+0.90%) | 11,503,100 |
24 Apr 2018 | MYR | 4.52 | 4.63 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 7,761,800 |
23 Apr 2018 | MYR | 4.53 | 4.58 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 10,229,300 |
20 Apr 2018 | MYR | 4.65 | 4.7 | 4.52 | 4.53 | 4.53 | -0.12 (-2.58%) | 11,215,100 |
19 Apr 2018 | MYR | 4.61 | 4.7 | 4.55 | 4.65 | 4.65 | +0.08 (+1.75%) | 22,964,200 |
18 Apr 2018 | MYR | 4.68 | 4.78 | 4.56 | 4.57 | 4.57 | -0.07 (-1.51%) | 12,568,300 |
17 Apr 2018 | MYR | 4.56 | 4.83 | 4.56 | 4.64 | 4.64 | +0.1 (+2.20%) | 12,995,600 |
16 Apr 2018 | MYR | 4.51 | 4.63 | 4.51 | 4.54 | 4.54 | +0.06 (+1.34%) | 8,107,000 |
13 Apr 2018 | MYR | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 2,840,100 |
12 Apr 2018 | MYR | 4.53 | 4.58 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 3,094,400 |
11 Apr 2018 | MYR | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -0.01 (-0.22%) | 3,382,400 |
10 Apr 2018 | MYR | 4.54 | 4.6 | 4.53 | 4.54 | 4.54 | +0.01 (+0.22%) | 3,143,500 |
9 Apr 2018 | MYR | 4.48 | 4.54 | 4.43 | 4.53 | 4.53 | +0.04 (+0.89%) | 3,728,300 |
6 Apr 2018 | MYR | 4.38 | 4.49 | 4.38 | 4.49 | 4.49 | +0.11 (+2.51%) | 3,010,900 |
5 Apr 2018 | MYR | 4.42 | 4.6 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 6,880,500 |
4 Apr 2018 | MYR | 4.58 | 4.6 | 4.38 | 4.4 | 4.4 | -0.18 (-3.93%) | 3,411,400 |
3 Apr 2018 | MYR | 4.64 | 4.65 | 4.55 | 4.58 | 4.58 | -0.07 (-1.51%) | 1,981,900 |
2 Apr 2018 | MYR | 4.64 | 4.67 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,119,300 |
30 Mar 2018 | MYR | 4.66 | 4.67 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 3,786,700 |
29 Mar 2018 | MYR | 4.63 | 4.67 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 4,488,700 |
28 Mar 2018 | MYR | 4.6 | 4.67 | 4.59 | 4.65 | 4.65 | +0.04 (+0.87%) | 1,193,400 |
27 Mar 2018 | MYR | 4.65 | 4.67 | 4.61 | 4.61 | 4.61 | -0.03 (-0.65%) | 1,246,800 |
26 Mar 2018 | MYR | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | -0.03 (-0.64%) | 1,921,600 |
23 Mar 2018 | MYR | 4.64 | 4.69 | 4.64 | 4.67 | 4.67 | -0.04 (-0.85%) | 1,500,300 |
22 Mar 2018 | MYR | 4.75 | 4.8 | 4.65 | 4.71 | 4.71 | -0.04 (-0.84%) | 1,828,200 |