Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | MYR | 24.5 | 24.52 | 24.1 | 24.24 | 24.24 | -0.1 (-0.41%) | 24,000 |
30 Jun 2017 | MYR | 24.54 | 24.54 | 24 | 24.34 | 24.34 | -0.2 (-0.81%) | 17,000 |
29 Jun 2017 | MYR | 24.32 | 24.68 | 24.32 | 24.54 | 24.54 | +0.24 (+0.99%) | 15,300 |
28 Jun 2017 | MYR | 24.86 | 25 | 23.94 | 24.3 | 24.3 | -0.46 (-1.86%) | 65,900 |
27 Jun 2017 | MYR | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.02 (-0.08%) | 0 |
23 Jun 2017 | MYR | 23.66 | 24.8 | 23.32 | 24.78 | 24.78 | +1.12 (+4.73%) | 102,400 |
22 Jun 2017 | MYR | 22.88 | 23.82 | 22.88 | 23.66 | 23.66 | +0.86 (+3.77%) | 68,400 |
21 Jun 2017 | MYR | 22.58 | 22.9 | 22.58 | 22.8 | 22.8 | +0.22 (+0.97%) | 11,800 |
20 Jun 2017 | MYR | 22.38 | 22.94 | 22.38 | 22.58 | 22.58 | +0.32 (+1.44%) | 41,400 |
19 Jun 2017 | MYR | 21.8 | 22.26 | 21.8 | 22.26 | 22.26 | +0.5 (+2.30%) | 59,900 |
16 Jun 2017 | MYR | 21.5 | 21.76 | 21.5 | 21.76 | 21.76 | +0.36 (+1.68%) | 81,800 |
15 Jun 2017 | MYR | 21.18 | 21.48 | 21.18 | 21.4 | 21.4 | +0.22 (+1.04%) | 11,900 |
14 Jun 2017 | MYR | 21.18 | 21.2 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 4,200 |
13 Jun 2017 | MYR | 21.28 | 21.3 | 21.18 | 21.18 | 21.18 | -0.08 (-0.38%) | 7,800 |
9 Jun 2017 | MYR | 21.22 | 21.4 | 21.18 | 21.26 | 21.26 | +0.04 (+0.19%) | 65,100 |
8 Jun 2017 | MYR | 21.12 | 21.3 | 21.12 | 21.22 | 21.22 | +0.1 (+0.47%) | 10,500 |
7 Jun 2017 | MYR | 21.28 | 21.3 | 21.12 | 21.12 | 21.12 | -0.16 (-0.75%) | 20,600 |
6 Jun 2017 | MYR | 21.2 | 21.3 | 21.2 | 21.28 | 21.28 | +0.04 (+0.19%) | 14,200 |
5 Jun 2017 | MYR | 21.5 | 21.5 | 21 | 21.24 | 21.24 | -0.1 (-0.47%) | 84,300 |
2 Jun 2017 | MYR | 21.5 | 21.5 | 21.3 | 21.34 | 21.34 | -0.26 (-1.20%) | 42,700 |
1 Jun 2017 | MYR | 21.76 | 21.78 | 21.42 | 21.6 | 21.6 | -0.2 (-0.92%) | 51,500 |
31 May 2017 | MYR | 21.54 | 21.92 | 20.98 | 21.8 | 21.8 | +1.8 (+9%) | 155,600 |
29 May 2017 | MYR | 19.46 | 20.1 | 19.46 | 20 | 20 | +0.6 (+3.09%) | 29,600 |
26 May 2017 | MYR | 19.4 | 19.42 | 19.36 | 19.4 | 19.4 | -0.16 (-0.82%) | 25,200 |
25 May 2017 | MYR | 19.58 | 19.58 | 19.5 | 19.56 | 19.56 | -0.02 (-0.10%) | 12,700 |
24 May 2017 | MYR | 19.52 | 19.64 | 19.52 | 19.58 | 19.58 | +0.08 (+0.41%) | 57,700 |
23 May 2017 | MYR | 19.48 | 19.5 | 19.48 | 19.5 | 19.5 | +0.02 (+0.10%) | 17,600 |
22 May 2017 | MYR | 19.96 | 19.96 | 19.48 | 19.48 | 19.48 | -0.48 (-2.40%) | 30,900 |
19 May 2017 | MYR | 20.02 | 20.04 | 19.94 | 19.96 | 19.96 | -0.04 (-0.20%) | 22,700 |