Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | MYR | 4.86 | 4.86 | 4.71 | 4.77 | 4.77 | -0.16 (-3.25%) | 6,816,700 |
5 Feb 2018 | MYR | 4.95 | 4.96 | 4.87 | 4.93 | 4.93 | -0.05 (-1.00%) | 6,899,400 |
2 Feb 2018 | MYR | 4.95 | 5 | 4.89 | 4.98 | 4.98 | +0.03 (+0.61%) | 6,931,600 |
30 Jan 2018 | MYR | 4.99 | 4.99 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 4,994,100 |
29 Jan 2018 | MYR | 4.99 | 5 | 4.98 | 5 | 5 | 0.0 (0.0%) | 4,801,600 |
26 Jan 2018 | MYR | 4.92 | 5 | 4.9 | 5 | 5 | +0.05 (+1.01%) | 3,194,600 |
25 Jan 2018 | MYR | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | +0.04 (+0.81%) | 3,650,500 |
24 Jan 2018 | MYR | 4.92 | 4.92 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 4,252,500 |
23 Jan 2018 | MYR | 4.85 | 4.92 | 4.83 | 4.92 | 4.92 | +0.03 (+0.61%) | 3,248,200 |
22 Jan 2018 | MYR | 4.84 | 4.89 | 4.76 | 4.89 | 4.89 | +0.05 (+1.03%) | 2,379,400 |
19 Jan 2018 | MYR | 4.82 | 4.85 | 4.77 | 4.84 | 4.84 | 0.0 (0.0%) | 5,479,800 |
18 Jan 2018 | MYR | 4.82 | 4.84 | 4.81 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,665,200 |
17 Jan 2018 | MYR | 4.77 | 4.83 | 4.75 | 4.82 | 4.82 | +0.05 (+1.05%) | 2,740,900 |
16 Jan 2018 | MYR | 4.8 | 4.8 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 5,758,100 |
15 Jan 2018 | MYR | 4.7 | 4.77 | 4.69 | 4.75 | 4.75 | +0.05 (+1.06%) | 4,181,300 |
12 Jan 2018 | MYR | 4.69 | 4.74 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 3,397,900 |
11 Jan 2018 | MYR | 4.8 | 4.8 | 4.66 | 4.7 | 4.7 | -0.1 (-2.08%) | 6,598,500 |
10 Jan 2018 | MYR | 4.84 | 4.85 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 5,952,700 |
9 Jan 2018 | MYR | 4.87 | 4.87 | 4.83 | 4.85 | 4.85 | -0.02 (-0.41%) | 5,809,100 |
8 Jan 2018 | MYR | 4.89 | 4.9 | 4.83 | 4.87 | 4.87 | -0.02 (-0.41%) | 5,442,400 |
5 Jan 2018 | MYR | 4.87 | 4.91 | 4.87 | 4.89 | 4.89 | -0.01 (-0.20%) | 4,384,700 |
4 Jan 2018 | MYR | 4.88 | 4.9 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 3,586,900 |
3 Jan 2018 | MYR | 4.9 | 4.93 | 4.88 | 4.88 | 4.88 | -0.01 (-0.20%) | 5,187,200 |
2 Jan 2018 | MYR | 4.93 | 4.93 | 4.85 | 4.89 | 4.89 | -0.21 (-4.12%) | 2,791,100 |
29 Dec 2017 | MYR | 4.82 | 5.1 | 4.82 | 5.1 | 5.1 | +0.26 (+5.37%) | 3,566,000 |
28 Dec 2017 | MYR | 4.81 | 4.84 | 4.8 | 4.84 | 4.84 | +0.03 (+0.62%) | 1,239,900 |
27 Dec 2017 | MYR | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | -0.01 (-0.21%) | 2,601,300 |
26 Dec 2017 | MYR | 4.8 | 4.82 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 3,907,900 |
25 Dec 2017 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 4.75 | 4.82 | 4.73 | 4.8 | 4.8 | 0.0 (0.0%) | 4,183,100 |