Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | MYR | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 15,300 |
15 May 2017 | MYR | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 10,100 |
12 May 2017 | MYR | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 18,700 |
11 May 2017 | MYR | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 13,000 |
9 May 2017 | MYR | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | +0.02 (+0.91%) | 17,500 |
8 May 2017 | MYR | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 112,700 |
5 May 2017 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 18,300 |
4 May 2017 | MYR | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 83,000 |
3 May 2017 | MYR | 2.21 | 2.23 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 122,200 |
2 May 2017 | MYR | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 32,500 |
28 Apr 2017 | MYR | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 12,000 |
27 Apr 2017 | MYR | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 12,000 |
26 Apr 2017 | MYR | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 58,000 |
25 Apr 2017 | MYR | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 14,000 |
24 Apr 2017 | MYR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +0.01 (+0.45%) | 15,000 |
20 Apr 2017 | MYR | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 15,300 |
19 Apr 2017 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 3,000 |
18 Apr 2017 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | +0.02 (+0.90%) | 3,500 |
17 Apr 2017 | MYR | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 23,600 |
14 Apr 2017 | MYR | 2.24 | 2.24 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 33,000 |
13 Apr 2017 | MYR | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 5,100 |
12 Apr 2017 | MYR | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 28,200 |
11 Apr 2017 | MYR | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 8,200 |
10 Apr 2017 | MYR | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 24,500 |
7 Apr 2017 | MYR | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 40,500 |
6 Apr 2017 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 36,000 |
5 Apr 2017 | MYR | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 44,200 |
4 Apr 2017 | MYR | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 41,400 |
3 Apr 2017 | MYR | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 29,500 |