Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | MYR | 20.7 | 20.88 | 20.68 | 20.7 | 20.7 | 0.0 (0.0%) | 48,800 |
15 Dec 2017 | MYR | 20.2 | 20.7 | 20.04 | 20.7 | 20.7 | +0.5 (+2.48%) | 36,500 |
14 Dec 2017 | MYR | 20.12 | 20.3 | 20.12 | 20.2 | 20.2 | -0.06 (-0.30%) | 9,100 |
13 Dec 2017 | MYR | 20.32 | 20.32 | 20 | 20.26 | 20.26 | -0.24 (-1.17%) | 16,100 |
12 Dec 2017 | MYR | 20.44 | 20.64 | 20.44 | 20.5 | 20.5 | -0.08 (-0.39%) | 23,100 |
11 Dec 2017 | MYR | 20.8 | 20.96 | 20.4 | 20.58 | 20.58 | -0.2 (-0.96%) | 45,400 |
8 Dec 2017 | MYR | 19.96 | 20.8 | 19.96 | 20.78 | 20.78 | +0.82 (+4.11%) | 107,300 |
7 Dec 2017 | MYR | 19 | 20 | 19 | 19.96 | 19.96 | +0.96 (+5.05%) | 76,000 |
6 Dec 2017 | MYR | 18.88 | 19 | 18.42 | 19 | 19 | +0.1 (+0.53%) | 13,600 |
5 Dec 2017 | MYR | 18.7 | 18.9 | 18.38 | 18.9 | 18.9 | +0.1 (+0.53%) | 14,900 |
4 Dec 2017 | MYR | 18.8 | 18.8 | 18.4 | 18.8 | 18.8 | 0.0 (0.0%) | 6,900 |
1 Dec 2017 | MYR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 18.78 | 18.9 | 18.78 | 18.8 | 18.8 | 0.0 (0.0%) | 78,300 |
29 Nov 2017 | MYR | 18.8 | 18.8 | 18.68 | 18.8 | 18.8 | 0.0 (0.0%) | 3,000 |
28 Nov 2017 | MYR | 18.72 | 18.8 | 18.72 | 18.8 | 18.8 | +0.08 (+0.43%) | 8,800 |
27 Nov 2017 | MYR | 18.8 | 18.8 | 18.68 | 18.72 | 18.72 | -0.08 (-0.43%) | 86,600 |
24 Nov 2017 | MYR | 18.86 | 19.28 | 18.8 | 18.8 | 18.8 | +0.2 (+1.08%) | 45,600 |
23 Nov 2017 | MYR | 18.6 | 18.7 | 18.4 | 18.6 | 18.6 | +0.04 (+0.22%) | 4,600 |
22 Nov 2017 | MYR | 18.6 | 18.6 | 18.48 | 18.56 | 18.56 | +0.1 (+0.54%) | 45,200 |
21 Nov 2017 | MYR | 18.62 | 18.62 | 18.38 | 18.46 | 18.46 | -0.14 (-0.75%) | 10,300 |
20 Nov 2017 | MYR | 18.5 | 18.7 | 18.44 | 18.6 | 18.6 | 0.0 (0.0%) | 14,400 |
17 Nov 2017 | MYR | 18.7 | 18.7 | 18.5 | 18.6 | 18.6 | -0.1 (-0.53%) | 3,400 |
16 Nov 2017 | MYR | 18.7 | 18.74 | 18.38 | 18.7 | 18.7 | 0.0 (0.0%) | 32,100 |
15 Nov 2017 | MYR | 18.6 | 18.74 | 18.6 | 18.7 | 18.7 | +0.2 (+1.08%) | 57,600 |
14 Nov 2017 | MYR | 18.92 | 18.92 | 18.5 | 18.5 | 18.5 | -0.42 (-2.22%) | 15,400 |
13 Nov 2017 | MYR | 18.86 | 18.98 | 18.76 | 18.92 | 18.92 | +0.06 (+0.32%) | 47,100 |
10 Nov 2017 | MYR | 18.98 | 18.98 | 18.76 | 18.86 | 18.86 | +0.1 (+0.53%) | 12,200 |
9 Nov 2017 | MYR | 18.5 | 18.9 | 18.5 | 18.76 | 18.76 | +0.26 (+1.41%) | 19,600 |
8 Nov 2017 | MYR | 18.52 | 18.6 | 18.46 | 18.5 | 18.5 | -0.02 (-0.11%) | 69,100 |
7 Nov 2017 | MYR | 18.68 | 18.68 | 18.52 | 18.52 | 18.52 | -0.1 (-0.54%) | 114,200 |