Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | MYR | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 76,500 |
9 Aug 2017 | MYR | 2.37 | 2.38 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 87,600 |
8 Aug 2017 | MYR | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 46,000 |
7 Aug 2017 | MYR | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 229,100 |
4 Aug 2017 | MYR | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 157,600 |
3 Aug 2017 | MYR | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 83,500 |
2 Aug 2017 | MYR | 2.38 | 2.4 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 132,900 |
1 Aug 2017 | MYR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 78,000 |
31 Jul 2017 | MYR | 2.4 | 2.41 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 282,000 |
28 Jul 2017 | MYR | 2.35 | 2.39 | 2.34 | 2.39 | 2.39 | +0.09 (+3.91%) | 268,900 |
27 Jul 2017 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 58,600 |
26 Jul 2017 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
25 Jul 2017 | MYR | 2.3 | 2.32 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 15,000 |
24 Jul 2017 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.01 (+0.43%) | 3,900 |
21 Jul 2017 | MYR | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | +0.03 (+1.30%) | 108,900 |
20 Jul 2017 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | +0.01 (+0.43%) | 4,000 |
19 Jul 2017 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 50,800 |
18 Jul 2017 | MYR | 2.31 | 2.31 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 88,400 |
17 Jul 2017 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 9,000 |
14 Jul 2017 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | +0.06 (+2.64%) | 100 |
13 Jul 2017 | MYR | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.02 (-0.87%) | 24,600 |
12 Jul 2017 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 15,000 |
11 Jul 2017 | MYR | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 17,500 |
10 Jul 2017 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | +0.01 (+0.44%) | 4,000 |
7 Jul 2017 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 7,000 |
6 Jul 2017 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 2,000 |
5 Jul 2017 | MYR | 2.31 | 2.31 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 15,500 |
4 Jul 2017 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 49,900 |
3 Jul 2017 | MYR | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 25,300 |
30 Jun 2017 | MYR | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 36,000 |