Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 8 | 8.07 | 7.92 | 8.07 | 8.07 | +0.15 (+1.89%) | 916,900 |
29 Sep 2017 | MYR | 7.88 | 8.15 | 7.88 | 7.92 | 7.92 | +0.02 (+0.25%) | 2,570,500 |
28 Sep 2017 | MYR | 7.94 | 7.98 | 7.86 | 7.9 | 7.9 | +0.01 (+0.13%) | 903,100 |
27 Sep 2017 | MYR | 7.92 | 8 | 7.88 | 7.89 | 7.89 | -0.01 (-0.13%) | 815,000 |
26 Sep 2017 | MYR | 8.07 | 8.07 | 7.87 | 7.9 | 7.9 | -0.13 (-1.62%) | 1,253,700 |
25 Sep 2017 | MYR | 8.15 | 8.18 | 7.95 | 8.03 | 8.03 | -0.08 (-0.99%) | 778,400 |
22 Sep 2017 | MYR | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 7.95 | 8.17 | 7.81 | 8.11 | 8.11 | +0.17 (+2.14%) | 1,839,600 |
20 Sep 2017 | MYR | 8.08 | 8.1 | 7.88 | 7.94 | 7.94 | -0.14 (-1.73%) | 1,172,600 |
19 Sep 2017 | MYR | 8.18 | 8.25 | 7.95 | 8.08 | 8.08 | 0.0 (0.0%) | 1,573,900 |
18 Sep 2017 | MYR | 7.93 | 8.17 | 7.93 | 8.08 | 8.08 | +0.18 (+2.28%) | 2,125,100 |
15 Sep 2017 | MYR | 7.92 | 8.03 | 7.75 | 7.9 | 7.9 | 0.0 (0.0%) | 1,286,300 |
14 Sep 2017 | MYR | 7.9 | 8.15 | 7.86 | 7.9 | 7.9 | +0.02 (+0.25%) | 2,150,000 |
13 Sep 2017 | MYR | 8.11 | 8.18 | 7.85 | 7.88 | 7.88 | -0.21 (-2.60%) | 2,255,000 |
12 Sep 2017 | MYR | 8.31 | 8.46 | 8.08 | 8.09 | 8.09 | -0.12 (-1.46%) | 2,927,000 |
11 Sep 2017 | MYR | 7.83 | 8.24 | 7.75 | 8.21 | 8.21 | +0.47 (+6.07%) | 2,943,200 |
8 Sep 2017 | MYR | 7.9 | 7.9 | 7.71 | 7.74 | 7.74 | -0.15 (-1.90%) | 1,191,900 |
7 Sep 2017 | MYR | 7.91 | 7.93 | 7.83 | 7.89 | 7.89 | +0.1 (+1.28%) | 1,410,800 |
6 Sep 2017 | MYR | 7.66 | 7.79 | 7.6 | 7.79 | 7.79 | +0.13 (+1.70%) | 1,557,300 |
5 Sep 2017 | MYR | 7.62 | 7.75 | 7.6 | 7.66 | 7.66 | +0.14 (+1.86%) | 2,721,100 |
4 Sep 2017 | MYR | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 7.46 | 7.65 | 7.43 | 7.52 | 7.52 | +0.09 (+1.21%) | 3,054,300 |
29 Aug 2017 | MYR | 7.03 | 7.43 | 6.95 | 7.43 | 7.43 | +0.4 (+5.69%) | 5,168,100 |
28 Aug 2017 | MYR | 7.35 | 7.7 | 7.02 | 7.03 | 7.03 | -1.09 (-13.42%) | 11,354,900 |
25 Aug 2017 | MYR | 8.25 | 8.29 | 7.95 | 8.12 | 8.12 | -0.12 (-1.46%) | 3,342,900 |
24 Aug 2017 | MYR | 8.22 | 8.39 | 8.15 | 8.24 | 8.24 | +0.03 (+0.37%) | 1,475,200 |
23 Aug 2017 | MYR | 8.52 | 8.57 | 8.19 | 8.21 | 8.21 | -0.29 (-3.41%) | 2,956,400 |
22 Aug 2017 | MYR | 8.62 | 8.66 | 8.33 | 8.5 | 8.5 | -0.09 (-1.05%) | 2,091,900 |