Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | MYR | 2.64 | 2.6529 | 2.5971 | 2.6486 | 2.6486 | +0.013 (+0.49%) | 212,566 |
7 Feb 2018 | MYR | 2.6571 | 2.6871 | 2.6357 | 2.6357 | 2.6357 | -0.021 (-0.81%) | 2,085,533 |
6 Feb 2018 | MYR | 2.5929 | 2.6571 | 2.55 | 2.6571 | 2.6571 | +0.047 (+1.80%) | 2,167,433 |
5 Feb 2018 | MYR | 2.5929 | 2.6143 | 2.55 | 2.61 | 2.61 | -0.004 (-0.16%) | 2,306,733 |
2 Feb 2018 | MYR | 2.7171 | 2.7857 | 2.5243 | 2.6143 | 2.6143 | -0.094 (-3.48%) | 8,185,102 |
30 Jan 2018 | MYR | 2.8071 | 2.8071 | 2.6357 | 2.7086 | 2.7086 | -0.141 (-4.96%) | 5,861,568 |
29 Jan 2018 | MYR | 2.8371 | 2.85 | 2.8157 | 2.85 | 2.85 | +0.021 (+0.76%) | 752,500 |
26 Jan 2018 | MYR | 2.8329 | 2.8329 | 2.7857 | 2.8286 | 2.8286 | 0.0 (0.0%) | 808,500 |
25 Jan 2018 | MYR | 2.8243 | 2.8286 | 2.7943 | 2.8286 | 2.8286 | 0.0 (0.0%) | 822,500 |
24 Jan 2018 | MYR | 2.8371 | 2.8629 | 2.7986 | 2.8286 | 2.8286 | 0.0 (0.0%) | 518,933 |
23 Jan 2018 | MYR | 2.8371 | 2.8371 | 2.8157 | 2.8286 | 2.8286 | -0.009 (-0.30%) | 1,596,700 |
22 Jan 2018 | MYR | 2.8371 | 2.8586 | 2.8286 | 2.8371 | 2.8371 | 0.0 (0.0%) | 2,498,534 |
19 Jan 2018 | MYR | 2.8457 | 2.8586 | 2.8157 | 2.8371 | 2.8371 | 0.0 (0.0%) | 3,626,701 |
18 Jan 2018 | MYR | 2.7857 | 2.88 | 2.7857 | 2.8371 | 2.8371 | +0.056 (+2.00%) | 1,618,400 |
17 Jan 2018 | MYR | 2.7814 | 2.8029 | 2.7729 | 2.7814 | 2.7814 | 0.0 (0.0%) | 2,367,867 |
16 Jan 2018 | MYR | 2.7514 | 2.7986 | 2.7343 | 2.7814 | 2.7814 | +0.017 (+0.62%) | 3,844,167 |
15 Jan 2018 | MYR | 2.8286 | 2.8414 | 2.7643 | 2.7643 | 2.7643 | -0.073 (-2.57%) | 3,911,134 |
12 Jan 2018 | MYR | 2.8629 | 2.8929 | 2.8286 | 2.8371 | 2.8371 | -0.034 (-1.19%) | 2,281,300 |
11 Jan 2018 | MYR | 2.9443 | 2.9486 | 2.8629 | 2.8714 | 2.8714 | -0.073 (-2.48%) | 1,405,367 |
10 Jan 2018 | MYR | 2.9829 | 2.9829 | 2.8329 | 2.9443 | 2.9443 | -0.043 (-1.43%) | 2,219,233 |
9 Jan 2018 | MYR | 2.9957 | 2.9957 | 2.9786 | 2.9871 | 2.9871 | -0.009 (-0.29%) | 5,749,101 |
8 Jan 2018 | MYR | 3.0171 | 3.0214 | 2.9743 | 2.9957 | 2.9957 | +0.013 (+0.43%) | 1,683,500 |
5 Jan 2018 | MYR | 2.9829 | 3.0086 | 2.9743 | 2.9829 | 2.9829 | 0.0 (0.0%) | 2,444,634 |
4 Jan 2018 | MYR | 2.8714 | 2.9914 | 2.8714 | 2.9829 | 2.9829 | +0.112 (+3.88%) | 2,040,733 |
3 Jan 2018 | MYR | 2.8243 | 2.8714 | 2.7771 | 2.8714 | 2.8714 | +0.047 (+1.67%) | 2,275,933 |
2 Jan 2018 | MYR | 2.8286 | 2.8286 | 2.8114 | 2.8243 | 2.8243 | -0.004 (-0.15%) | 2,004,333 |
29 Dec 2017 | MYR | 2.8243 | 2.8714 | 2.7514 | 2.8286 | 2.8286 | +0.009 (+0.30%) | 1,820,233 |
28 Dec 2017 | MYR | 2.8157 | 2.8286 | 2.7771 | 2.82 | 2.82 | +0.004 (+0.15%) | 1,588,533 |
27 Dec 2017 | MYR | 2.8286 | 2.8414 | 2.8157 | 2.8157 | 2.8157 | -0.013 (-0.46%) | 1,422,867 |
26 Dec 2017 | MYR | 2.8929 | 2.9143 | 2.8286 | 2.8286 | 2.8286 | -0.064 (-2.22%) | 1,802,267 |