Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2017 | MYR | 15.9 | 16.08 | 15.9 | 16.08 | 16.08 | +0.08 (+0.50%) | 10,100 |
3 Apr 2017 | MYR | 15.94 | 16 | 15.88 | 16 | 16 | +0.1 (+0.63%) | 36,400 |
31 Mar 2017 | MYR | 15.88 | 15.96 | 15.88 | 15.9 | 15.9 | +0.02 (+0.13%) | 15,000 |
30 Mar 2017 | MYR | 15.88 | 15.88 | 15.8 | 15.88 | 15.88 | +0.02 (+0.13%) | 27,900 |
29 Mar 2017 | MYR | 15.7 | 15.86 | 15.7 | 15.86 | 15.86 | +0.16 (+1.02%) | 34,800 |
28 Mar 2017 | MYR | 15.54 | 15.7 | 15.54 | 15.7 | 15.7 | +0.18 (+1.16%) | 5,000 |
27 Mar 2017 | MYR | 15.46 | 15.7 | 15.46 | 15.52 | 15.52 | +0.02 (+0.13%) | 35,100 |
24 Mar 2017 | MYR | 15.2 | 15.5 | 15.2 | 15.5 | 15.5 | +0.3 (+1.97%) | 27,900 |
23 Mar 2017 | MYR | 15.2 | 15.2 | 15.18 | 15.2 | 15.2 | 0.0 (0.0%) | 37,000 |
22 Mar 2017 | MYR | 15.22 | 15.22 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 19,000 |
21 Mar 2017 | MYR | 15.2 | 15.22 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 7,100 |
20 Mar 2017 | MYR | 15.22 | 15.32 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 20,100 |
17 Mar 2017 | MYR | 15.26 | 15.3 | 15.2 | 15.2 | 15.2 | -0.06 (-0.39%) | 16,300 |
16 Mar 2017 | MYR | 15.2 | 15.26 | 15.2 | 15.26 | 15.26 | +0.06 (+0.39%) | 13,200 |
15 Mar 2017 | MYR | 15.06 | 15.2 | 15.06 | 15.2 | 15.2 | +0.16 (+1.06%) | 3,400 |
14 Mar 2017 | MYR | 15.1 | 15.2 | 15 | 15.04 | 15.04 | +0.08 (+0.53%) | 25,100 |
13 Mar 2017 | MYR | 15 | 15.1 | 14.96 | 14.96 | 14.96 | -0.04 (-0.27%) | 19,100 |
10 Mar 2017 | MYR | 14.82 | 15 | 14.82 | 15 | 15 | +0.18 (+1.21%) | 28,400 |
9 Mar 2017 | MYR | 14.76 | 14.82 | 14.7 | 14.82 | 14.82 | +0.12 (+0.82%) | 24,500 |
8 Mar 2017 | MYR | 14.6 | 14.8 | 14.6 | 14.7 | 14.7 | +0.2 (+1.38%) | 9,700 |
7 Mar 2017 | MYR | 14.5 | 14.6 | 14.5 | 14.5 | 14.5 | +0.04 (+0.28%) | 8,700 |
6 Mar 2017 | MYR | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.14 (-0.96%) | 700 |
3 Mar 2017 | MYR | 14.54 | 14.6 | 14.54 | 14.6 | 14.6 | 0.0 (0.0%) | 34,100 |
2 Mar 2017 | MYR | 14.54 | 14.6 | 14.54 | 14.6 | 14.6 | +0.06 (+0.41%) | 29,300 |
1 Mar 2017 | MYR | 14.42 | 14.66 | 14.42 | 14.54 | 14.54 | +0.12 (+0.83%) | 55,000 |
28 Feb 2017 | MYR | 14.5 | 14.5 | 14.42 | 14.42 | 14.42 | -0.08 (-0.55%) | 10,000 |
27 Feb 2017 | MYR | 14.52 | 14.52 | 14.5 | 14.5 | 14.5 | -0.02 (-0.14%) | 19,800 |
24 Feb 2017 | MYR | 14.52 | 14.56 | 14.5 | 14.52 | 14.52 | +0.02 (+0.14%) | 14,800 |
23 Feb 2017 | MYR | 14.5 | 14.52 | 14.48 | 14.5 | 14.5 | 0.0 (0.0%) | 23,900 |
22 Feb 2017 | MYR | 14.48 | 14.56 | 14.46 | 14.5 | 14.5 | +0.04 (+0.28%) | 21,300 |