Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | MYR | 20.5 | 20.5 | 20.12 | 20.22 | 20.22 | -0.32 (-1.56%) | 41,000 |
22 Sep 2017 | MYR | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 20.88 | 20.98 | 20.5 | 20.54 | 20.54 | -0.06 (-0.29%) | 45,400 |
20 Sep 2017 | MYR | 21 | 21.6 | 20.6 | 20.6 | 20.6 | -0.3 (-1.44%) | 173,200 |
19 Sep 2017 | MYR | 20.1 | 21 | 20.1 | 20.9 | 20.9 | +0.6 (+2.96%) | 69,600 |
18 Sep 2017 | MYR | 20.04 | 20.3 | 19.8 | 20.3 | 20.3 | +0.3 (+1.50%) | 40,000 |
15 Sep 2017 | MYR | 19.9 | 20 | 19.84 | 20 | 20 | +0.1 (+0.50%) | 55,800 |
14 Sep 2017 | MYR | 20.1 | 20.1 | 19.78 | 19.9 | 19.9 | +0.02 (+0.10%) | 63,900 |
13 Sep 2017 | MYR | 19.46 | 20.04 | 19.42 | 19.88 | 19.88 | +0.46 (+2.37%) | 100,100 |
12 Sep 2017 | MYR | 19.1 | 19.48 | 19 | 19.42 | 19.42 | +0.3 (+1.57%) | 91,900 |
11 Sep 2017 | MYR | 19.16 | 19.16 | 18.82 | 19.12 | 19.12 | -0.04 (-0.21%) | 102,500 |
8 Sep 2017 | MYR | 19.46 | 19.46 | 19.06 | 19.16 | 19.16 | -0.2 (-1.03%) | 71,600 |
7 Sep 2017 | MYR | 18.98 | 19.54 | 18.74 | 19.36 | 19.36 | +0.46 (+2.43%) | 263,800 |
6 Sep 2017 | MYR | 19.78 | 19.8 | 18 | 18.9 | 18.9 | -1.08 (-5.41%) | 624,500 |
5 Sep 2017 | MYR | 21.16 | 21.16 | 19.92 | 19.98 | 19.98 | -1.26 (-5.93%) | 160,400 |
4 Sep 2017 | MYR | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 22.46 | 22.46 | 21 | 21.24 | 21.24 | -2.76 (-11.50%) | 155,700 |
29 Aug 2017 | MYR | 24 | 24.5 | 23.02 | 24 | 24 | 0.0 (0.0%) | 331,400 |
28 Aug 2017 | MYR | 24.9 | 24.9 | 24 | 24 | 24 | -0.96 (-3.85%) | 263,400 |
25 Aug 2017 | MYR | 25.32 | 25.32 | 24.28 | 24.96 | 24.96 | -1.04 (-4%) | 287,600 |
24 Aug 2017 | MYR | 26.08 | 26.08 | 25.96 | 26 | 26 | -0.08 (-0.31%) | 64,800 |
23 Aug 2017 | MYR | 26.02 | 26.1 | 26 | 26.08 | 26.08 | +0.06 (+0.23%) | 29,700 |
22 Aug 2017 | MYR | 26.1 | 26.12 | 26.02 | 26.02 | 26.02 | -0.08 (-0.31%) | 22,800 |
21 Aug 2017 | MYR | 26.16 | 26.16 | 26.08 | 26.1 | 26.1 | +0.04 (+0.15%) | 42,100 |
18 Aug 2017 | MYR | 26.02 | 26.1 | 26 | 26.06 | 26.06 | -0.02 (-0.08%) | 23,600 |
17 Aug 2017 | MYR | 26.2 | 26.2 | 26.06 | 26.08 | 26.08 | -0.02 (-0.08%) | 39,200 |
16 Aug 2017 | MYR | 26.16 | 26.16 | 26.06 | 26.1 | 26.1 | -0.06 (-0.23%) | 25,400 |
15 Aug 2017 | MYR | 26.02 | 26.2 | 26.02 | 26.16 | 26.16 | +0.16 (+0.62%) | 43,900 |