Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | MYR | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -0.01 (-0.20%) | 458,700 |
3 Aug 2017 | MYR | 5 | 5.03 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 503,100 |
2 Aug 2017 | MYR | 5.02 | 5.02 | 4.97 | 5 | 5 | 0.0 (0.0%) | 314,800 |
1 Aug 2017 | MYR | 5 | 5.03 | 4.99 | 5 | 5 | 0.0 (0.0%) | 601,900 |
31 Jul 2017 | MYR | 5.01 | 5.03 | 4.95 | 5 | 5 | -0.03 (-0.60%) | 1,392,900 |
28 Jul 2017 | MYR | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | -0.06 (-1.18%) | 349,600 |
27 Jul 2017 | MYR | 5.08 | 5.1 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 849,200 |
26 Jul 2017 | MYR | 5.07 | 5.08 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 234,400 |
25 Jul 2017 | MYR | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 220,700 |
24 Jul 2017 | MYR | 5.09 | 5.09 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 870,700 |
21 Jul 2017 | MYR | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 374,900 |
20 Jul 2017 | MYR | 5.04 | 5.08 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 358,000 |
19 Jul 2017 | MYR | 5.08 | 5.08 | 5.04 | 5.07 | 5.07 | +0.03 (+0.60%) | 420,100 |
18 Jul 2017 | MYR | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | -0.02 (-0.40%) | 554,300 |
17 Jul 2017 | MYR | 5.09 | 5.09 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 752,100 |
14 Jul 2017 | MYR | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | +0.01 (+0.20%) | 567,200 |
13 Jul 2017 | MYR | 5.07 | 5.07 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 1,643,400 |
12 Jul 2017 | MYR | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | +0.03 (+0.60%) | 1,092,800 |
11 Jul 2017 | MYR | 5.06 | 5.07 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 1,107,000 |
10 Jul 2017 | MYR | 5.07 | 5.08 | 5.06 | 5.07 | 5.07 | 0.0 (0.0%) | 627,300 |
7 Jul 2017 | MYR | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.0 (0.0%) | 902,400 |
6 Jul 2017 | MYR | 5.08 | 5.1 | 5.06 | 5.07 | 5.07 | 0.0 (0.0%) | 2,722,200 |
5 Jul 2017 | MYR | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,698,600 |
4 Jul 2017 | MYR | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,533,600 |
3 Jul 2017 | MYR | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | +0.02 (+0.40%) | 2,600,100 |
30 Jun 2017 | MYR | 5.08 | 5.09 | 5.05 | 5.06 | 5.06 | -0.02 (-0.39%) | 2,519,100 |
29 Jun 2017 | MYR | 5.07 | 5.1 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 621,600 |
28 Jun 2017 | MYR | 5.16 | 5.16 | 5.05 | 5.07 | 5.07 | -0.06 (-1.17%) | 1,741,200 |
27 Jun 2017 | MYR | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |