Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | MYR | 1.76 | 1.776 | 1.72 | 1.728 | 1.728 | -0.024 (-1.37%) | 3,976,750 |
3 Jan 2018 | MYR | 1.784 | 1.792 | 1.744 | 1.752 | 1.752 | -0.024 (-1.35%) | 3,557,750 |
2 Jan 2018 | MYR | 1.824 | 1.824 | 1.768 | 1.776 | 1.776 | -0.048 (-2.63%) | 2,889,750 |
29 Dec 2017 | MYR | 1.8 | 1.84 | 1.752 | 1.824 | 1.824 | +0.024 (+1.33%) | 12,329,250 |
28 Dec 2017 | MYR | 1.768 | 1.808 | 1.744 | 1.8 | 1.8 | +0.04 (+2.27%) | 9,844,000 |
27 Dec 2017 | MYR | 1.76 | 1.776 | 1.752 | 1.76 | 1.76 | 0.0 (0.0%) | 3,881,750 |
26 Dec 2017 | MYR | 1.736 | 1.784 | 1.736 | 1.76 | 1.76 | +0.032 (+1.85%) | 3,840,375 |
25 Dec 2017 | MYR | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.76 | 1.76 | 1.712 | 1.728 | 1.728 | -0.04 (-2.26%) | 5,052,750 |
21 Dec 2017 | MYR | 1.76 | 1.776 | 1.744 | 1.768 | 1.768 | +0.008 (+0.45%) | 5,858,875 |
20 Dec 2017 | MYR | 1.728 | 1.8 | 1.712 | 1.76 | 1.76 | +0.032 (+1.85%) | 5,352,125 |
19 Dec 2017 | MYR | 1.792 | 1.792 | 1.72 | 1.728 | 1.728 | -0.048 (-2.70%) | 4,421,500 |
18 Dec 2017 | MYR | 1.8 | 1.808 | 1.768 | 1.776 | 1.776 | -0.016 (-0.89%) | 3,969,000 |
15 Dec 2017 | MYR | 1.824 | 1.832 | 1.784 | 1.792 | 1.792 | -0.032 (-1.75%) | 4,056,250 |
14 Dec 2017 | MYR | 1.8 | 1.856 | 1.8 | 1.824 | 1.824 | +0.024 (+1.33%) | 6,858,125 |
13 Dec 2017 | MYR | 1.736 | 1.832 | 1.736 | 1.8 | 1.8 | +0.064 (+3.69%) | 8,793,250 |
12 Dec 2017 | MYR | 1.816 | 1.816 | 1.728 | 1.736 | 1.736 | -0.072 (-3.98%) | 8,158,625 |
11 Dec 2017 | MYR | 1.712 | 1.816 | 1.704 | 1.808 | 1.808 | +0.104 (+6.10%) | 18,986,000 |
8 Dec 2017 | MYR | 1.656 | 1.72 | 1.648 | 1.704 | 1.704 | +0.056 (+3.40%) | 8,050,000 |
7 Dec 2017 | MYR | 1.656 | 1.672 | 1.632 | 1.648 | 1.648 | -0.008 (-0.48%) | 6,748,875 |
6 Dec 2017 | MYR | 1.576 | 1.664 | 1.576 | 1.656 | 1.656 | +0.08 (+5.08%) | 9,174,625 |
5 Dec 2017 | MYR | 1.624 | 1.632 | 1.568 | 1.576 | 1.576 | -0.048 (-2.96%) | 3,949,875 |
4 Dec 2017 | MYR | 1.64 | 1.64 | 1.6 | 1.624 | 1.624 | -0.016 (-0.98%) | 9,037,250 |
1 Dec 2017 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.592 | 1.672 | 1.576 | 1.64 | 1.64 | +0.064 (+4.06%) | 10,888,250 |
29 Nov 2017 | MYR | 1.624 | 1.656 | 1.576 | 1.576 | 1.576 | -0.04 (-2.48%) | 15,647,375 |
28 Nov 2017 | MYR | 1.624 | 1.632 | 1.584 | 1.616 | 1.616 | 0.0 (0.0%) | 7,388,000 |
27 Nov 2017 | MYR | 1.696 | 1.696 | 1.616 | 1.616 | 1.616 | -0.08 (-4.72%) | 13,304,625 |
24 Nov 2017 | MYR | 1.632 | 1.72 | 1.608 | 1.696 | 1.696 | +0.072 (+4.43%) | 18,178,875 |
23 Nov 2017 | MYR | 1.544 | 1.624 | 1.528 | 1.624 | 1.624 | +0.08 (+5.18%) | 22,515,125 |