Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | MYR | 4.64 | 4.75 | 4.62 | 4.75 | 4.75 | +0.13 (+2.81%) | 2,174,200 |
20 Mar 2018 | MYR | 4.6 | 4.64 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 2,794,000 |
19 Mar 2018 | MYR | 4.55 | 4.61 | 4.55 | 4.6 | 4.6 | +0.06 (+1.32%) | 1,776,100 |
16 Mar 2018 | MYR | 4.65 | 4.7 | 4.54 | 4.54 | 4.54 | -0.11 (-2.37%) | 9,882,900 |
15 Mar 2018 | MYR | 4.68 | 4.7 | 4.65 | 4.65 | 4.65 | -0.06 (-1.27%) | 1,784,300 |
14 Mar 2018 | MYR | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | -0.04 (-0.84%) | 919,400 |
13 Mar 2018 | MYR | 4.71 | 4.75 | 4.68 | 4.75 | 4.75 | 0.0 (0.0%) | 1,110,700 |
12 Mar 2018 | MYR | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 2,538,400 |
9 Mar 2018 | MYR | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | +0.03 (+0.64%) | 2,643,200 |
8 Mar 2018 | MYR | 4.73 | 4.75 | 4.71 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,225,400 |
7 Mar 2018 | MYR | 4.75 | 4.75 | 4.69 | 4.74 | 4.74 | 0.0 (0.0%) | 2,448,900 |
6 Mar 2018 | MYR | 4.8 | 4.8 | 4.73 | 4.74 | 4.74 | -0.01 (-0.21%) | 2,305,400 |
5 Mar 2018 | MYR | 4.74 | 4.78 | 4.66 | 4.75 | 4.75 | 0.0 (0.0%) | 3,348,400 |
2 Mar 2018 | MYR | 4.75 | 4.78 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 4,992,800 |
1 Mar 2018 | MYR | 4.83 | 4.83 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 5,279,000 |
28 Feb 2018 | MYR | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 5,339,000 |
27 Feb 2018 | MYR | 4.9 | 4.9 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,511,400 |
26 Feb 2018 | MYR | 4.9 | 4.93 | 4.88 | 4.89 | 4.89 | -0.01 (-0.20%) | 4,442,000 |
23 Feb 2018 | MYR | 4.87 | 4.9 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 3,600,000 |
22 Feb 2018 | MYR | 4.92 | 4.92 | 4.82 | 4.89 | 4.89 | -0.05 (-1.01%) | 1,966,700 |
21 Feb 2018 | MYR | 4.89 | 4.94 | 4.85 | 4.94 | 4.94 | +0.05 (+1.02%) | 3,516,400 |
20 Feb 2018 | MYR | 4.9 | 4.92 | 4.89 | 4.89 | 4.89 | -0.01 (-0.20%) | 2,363,200 |
19 Feb 2018 | MYR | 4.93 | 4.98 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 2,738,100 |
15 Feb 2018 | MYR | 4.87 | 4.9 | 4.82 | 4.88 | 4.88 | +0.05 (+1.04%) | 1,028,500 |
14 Feb 2018 | MYR | 4.81 | 4.87 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 1,704,300 |
13 Feb 2018 | MYR | 4.8 | 4.86 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 7,513,700 |
12 Feb 2018 | MYR | 4.8 | 4.89 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 5,417,100 |
9 Feb 2018 | MYR | 4.75 | 4.85 | 4.75 | 4.8 | 4.8 | -0.06 (-1.23%) | 5,460,700 |
8 Feb 2018 | MYR | 4.81 | 4.89 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 4,137,800 |
7 Feb 2018 | MYR | 4.82 | 4.95 | 4.79 | 4.83 | 4.83 | +0.06 (+1.26%) | 8,532,200 |