Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | MYR | 4.17 | 4.3 | 4.17 | 4.3 | 4.3 | +0.03 (+0.70%) | 8,600 |
21 Feb 2018 | MYR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
20 Feb 2018 | MYR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
19 Feb 2018 | MYR | 4.13 | 4.27 | 4.1 | 4.27 | 4.27 | -0.03 (-0.70%) | 7,400 |
16 Feb 2018 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 500 |
14 Feb 2018 | MYR | 4.2 | 4.3 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 8,000 |
13 Feb 2018 | MYR | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | +0.13 (+3.08%) | 3,300 |
12 Feb 2018 | MYR | 4.3 | 4.3 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 16,300 |
9 Feb 2018 | MYR | 4.2 | 4.29 | 4.2 | 4.29 | 4.29 | -0.08 (-1.83%) | 5,100 |
8 Feb 2018 | MYR | 4.23 | 4.37 | 4.2 | 4.37 | 4.37 | -0.08 (-1.80%) | 14,400 |
7 Feb 2018 | MYR | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | +0.05 (+1.14%) | 380,000 |
6 Feb 2018 | MYR | 4.45 | 4.45 | 4.34 | 4.4 | 4.4 | -0.02 (-0.45%) | 173,500 |
5 Feb 2018 | MYR | 4.44 | 4.45 | 4.23 | 4.42 | 4.42 | -0.03 (-0.67%) | 84,900 |
2 Feb 2018 | MYR | 4.31 | 4.45 | 4.3 | 4.45 | 4.45 | 0.0 (0.0%) | 481,000 |
30 Jan 2018 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
29 Jan 2018 | MYR | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | +0.05 (+1.14%) | 282,000 |
26 Jan 2018 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
25 Jan 2018 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
24 Jan 2018 | MYR | 4.4 | 4.43 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 14,800 |
23 Jan 2018 | MYR | 4.22 | 4.4 | 4.22 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,500 |
22 Jan 2018 | MYR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
19 Jan 2018 | MYR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
18 Jan 2018 | MYR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 1,000 |
17 Jan 2018 | MYR | 4.35 | 4.4 | 4.31 | 4.39 | 4.39 | +0.05 (+1.15%) | 41,500 |
16 Jan 2018 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +0.04 (+0.93%) | 6,000 |
15 Jan 2018 | MYR | 4.3 | 4.35 | 4.3 | 4.3 | 4.3 | +0.02 (+0.47%) | 7,000 |
12 Jan 2018 | MYR | 4.28 | 4.3 | 4.16 | 4.28 | 4.28 | 0.0 (0.0%) | 19,200 |
11 Jan 2018 | MYR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.02 (+0.47%) | 1,000 |
10 Jan 2018 | MYR | 4.2 | 4.26 | 4.16 | 4.26 | 4.26 | -0.02 (-0.47%) | 17,800 |