Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | MYR | 20.02 | 20.02 | 19.8 | 20 | 20 | -0.08 (-0.40%) | 28,300 |
17 May 2017 | MYR | 20.1 | 20.1 | 20.02 | 20.08 | 20.08 | 0.0 (0.0%) | 32,600 |
16 May 2017 | MYR | 19.78 | 20.08 | 19.7 | 20.08 | 20.08 | +0.2 (+1.01%) | 88,500 |
15 May 2017 | MYR | 19.82 | 19.92 | 19.78 | 19.88 | 19.88 | +0.16 (+0.81%) | 19,500 |
12 May 2017 | MYR | 19.8 | 19.8 | 19.52 | 19.72 | 19.72 | -0.08 (-0.40%) | 25,100 |
11 May 2017 | MYR | 19.26 | 20 | 19.26 | 19.8 | 19.8 | +0.54 (+2.80%) | 85,100 |
9 May 2017 | MYR | 19.2 | 19.26 | 18.88 | 19.26 | 19.26 | +0.16 (+0.84%) | 75,200 |
8 May 2017 | MYR | 18.62 | 19.1 | 18.62 | 19.1 | 19.1 | +0.48 (+2.58%) | 30,800 |
5 May 2017 | MYR | 18.4 | 18.62 | 18.4 | 18.62 | 18.62 | +0.26 (+1.42%) | 15,500 |
4 May 2017 | MYR | 18.3 | 18.4 | 18 | 18.36 | 18.36 | +0.1 (+0.55%) | 38,200 |
3 May 2017 | MYR | 18.2 | 18.36 | 18.2 | 18.26 | 18.26 | +0.08 (+0.44%) | 24,900 |
2 May 2017 | MYR | 18.02 | 18.18 | 18.02 | 18.18 | 18.18 | +0.18 (+1%) | 7,000 |
28 Apr 2017 | MYR | 17.94 | 18 | 17.9 | 18 | 18 | +0.12 (+0.67%) | 12,700 |
27 Apr 2017 | MYR | 17.8 | 17.88 | 17.6 | 17.88 | 17.88 | +0.28 (+1.59%) | 6,800 |
26 Apr 2017 | MYR | 17.7 | 17.8 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 10,100 |
25 Apr 2017 | MYR | 17.76 | 17.8 | 17.6 | 17.6 | 17.6 | -0.38 (-2.11%) | 7,500 |
24 Apr 2017 | MYR | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 17.7 | 17.98 | 17.7 | 17.98 | 17.98 | +0.2 (+1.12%) | 28,600 |
20 Apr 2017 | MYR | 17.5 | 17.78 | 17.5 | 17.78 | 17.78 | +0.28 (+1.60%) | 1,500 |
19 Apr 2017 | MYR | 17.8 | 17.8 | 17.5 | 17.5 | 17.5 | -0.38 (-2.13%) | 9,300 |
18 Apr 2017 | MYR | 17.6 | 17.88 | 17.6 | 17.88 | 17.88 | +0.38 (+2.17%) | 14,400 |
17 Apr 2017 | MYR | 17.3 | 17.62 | 17.3 | 17.5 | 17.5 | +0.36 (+2.10%) | 12,800 |
14 Apr 2017 | MYR | 16.9 | 17.16 | 16.9 | 17.14 | 17.14 | +0.24 (+1.42%) | 8,300 |
13 Apr 2017 | MYR | 17.1 | 17.2 | 16.84 | 16.9 | 16.9 | -0.3 (-1.74%) | 18,700 |
12 Apr 2017 | MYR | 17.5 | 17.62 | 17.2 | 17.2 | 17.2 | -0.54 (-3.04%) | 16,600 |
11 Apr 2017 | MYR | 18 | 18 | 17.5 | 17.74 | 17.74 | -0.26 (-1.44%) | 26,100 |
10 Apr 2017 | MYR | 18 | 18.38 | 17.9 | 18 | 18 | +0.14 (+0.78%) | 72,000 |
7 Apr 2017 | MYR | 17.4 | 17.98 | 17.36 | 17.86 | 17.86 | +0.5 (+2.88%) | 110,700 |
6 Apr 2017 | MYR | 16.6 | 17.36 | 16.6 | 17.36 | 17.36 | +0.76 (+4.58%) | 43,100 |
5 Apr 2017 | MYR | 16.28 | 16.6 | 16.14 | 16.6 | 16.6 | +0.52 (+3.23%) | 28,600 |