Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | MYR | 21 | 22.22 | 21 | 22.2 | 22.2 | +1.28 (+6.12%) | 144,400 |
5 Jan 2018 | MYR | 20.36 | 21 | 20.36 | 20.92 | 20.92 | +0.64 (+3.16%) | 50,300 |
4 Jan 2018 | MYR | 20 | 20.38 | 20 | 20.28 | 20.28 | +0.28 (+1.40%) | 47,900 |
3 Jan 2018 | MYR | 19.5 | 20.2 | 19.5 | 20 | 20 | +0.38 (+1.94%) | 40,600 |
2 Jan 2018 | MYR | 19.58 | 19.8 | 19.1 | 19.62 | 19.62 | +0.12 (+0.62%) | 39,600 |
29 Dec 2017 | MYR | 19.06 | 19.6 | 19.06 | 19.5 | 19.5 | +0.36 (+1.88%) | 49,200 |
28 Dec 2017 | MYR | 19.28 | 19.28 | 19.08 | 19.14 | 19.14 | -0.14 (-0.73%) | 14,300 |
27 Dec 2017 | MYR | 19.02 | 19.28 | 19 | 19.28 | 19.28 | +0.26 (+1.37%) | 11,600 |
26 Dec 2017 | MYR | 19.02 | 19.16 | 18.98 | 19.02 | 19.02 | -0.04 (-0.21%) | 34,300 |
25 Dec 2017 | MYR | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 19.28 | 19.28 | 19.06 | 19.06 | 19.06 | -0.04 (-0.21%) | 12,400 |
21 Dec 2017 | MYR | 19.1 | 19.2 | 19 | 19.1 | 19.1 | -0.16 (-0.83%) | 31,300 |
20 Dec 2017 | MYR | 19.1 | 19.26 | 19.08 | 19.26 | 19.26 | -0.02 (-0.10%) | 17,600 |
19 Dec 2017 | MYR | 19.02 | 19.28 | 18.88 | 19.28 | 19.28 | -0.02 (-0.10%) | 111,600 |
18 Dec 2017 | MYR | 19.6 | 19.6 | 19.28 | 19.3 | 19.3 | -0.2 (-1.03%) | 25,700 |
15 Dec 2017 | MYR | 19.28 | 19.66 | 19.28 | 19.5 | 19.5 | +0.22 (+1.14%) | 74,300 |
14 Dec 2017 | MYR | 18.8 | 19.28 | 18.8 | 19.28 | 19.28 | +0.58 (+3.10%) | 94,300 |
13 Dec 2017 | MYR | 18.74 | 18.8 | 18.58 | 18.7 | 18.7 | -0.1 (-0.53%) | 33,100 |
12 Dec 2017 | MYR | 18.86 | 18.86 | 18.72 | 18.8 | 18.8 | -0.06 (-0.32%) | 26,900 |
11 Dec 2017 | MYR | 18.78 | 18.86 | 18.76 | 18.86 | 18.86 | +0.1 (+0.53%) | 18,100 |
8 Dec 2017 | MYR | 18.88 | 18.88 | 18.74 | 18.76 | 18.76 | -0.12 (-0.64%) | 17,300 |
7 Dec 2017 | MYR | 18.9 | 19.06 | 18.68 | 18.88 | 18.88 | -0.22 (-1.15%) | 74,200 |
6 Dec 2017 | MYR | 19.1 | 19.18 | 19.02 | 19.1 | 19.1 | -0.1 (-0.52%) | 45,900 |
5 Dec 2017 | MYR | 19.08 | 19.28 | 18.84 | 19.2 | 19.2 | -0.16 (-0.83%) | 19,900 |
4 Dec 2017 | MYR | 19.32 | 19.36 | 19.2 | 19.36 | 19.36 | -0.12 (-0.62%) | 14,000 |
1 Dec 2017 | MYR | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 19.54 | 19.6 | 19.32 | 19.48 | 19.48 | -0.08 (-0.41%) | 30,800 |
29 Nov 2017 | MYR | 19.4 | 19.58 | 19.2 | 19.56 | 19.56 | +0.16 (+0.82%) | 21,900 |
28 Nov 2017 | MYR | 19.68 | 19.68 | 19.3 | 19.4 | 19.4 | -0.34 (-1.72%) | 88,200 |
27 Nov 2017 | MYR | 19.9 | 19.9 | 19.46 | 19.74 | 19.74 | -0.16 (-0.80%) | 10,200 |