Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 5.38 | 5.57 | 5.33 | 5.57 | 5.57 | +0.19 (+3.53%) | 478,500 |
7 Jul 2017 | MYR | 5.45 | 5.45 | 5.35 | 5.38 | 5.38 | -0.07 (-1.28%) | 326,500 |
6 Jul 2017 | MYR | 5.47 | 5.57 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 294,400 |
5 Jul 2017 | MYR | 5.58 | 5.68 | 5.52 | 5.52 | 5.52 | -0.05 (-0.90%) | 499,600 |
4 Jul 2017 | MYR | 5.49 | 5.6 | 5.49 | 5.57 | 5.57 | +0.11 (+2.01%) | 793,500 |
3 Jul 2017 | MYR | 5.36 | 5.46 | 5.33 | 5.46 | 5.46 | +0.16 (+3.02%) | 388,500 |
30 Jun 2017 | MYR | 5.35 | 5.43 | 5.28 | 5.3 | 5.3 | -0.05 (-0.93%) | 208,100 |
29 Jun 2017 | MYR | 5.42 | 5.5 | 5.31 | 5.35 | 5.35 | 0.0 (0.0%) | 607,400 |
28 Jun 2017 | MYR | 5.2 | 5.35 | 5.19 | 5.35 | 5.35 | +0.28 (+5.52%) | 1,011,100 |
27 Jun 2017 | MYR | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.02 (-0.39%) | 0 |
23 Jun 2017 | MYR | 4.93 | 5.09 | 4.93 | 5.09 | 5.09 | +0.17 (+3.46%) | 884,400 |
22 Jun 2017 | MYR | 5.08 | 5.08 | 4.86 | 4.92 | 4.92 | -0.23 (-4.47%) | 2,342,000 |
21 Jun 2017 | MYR | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -0.3 (-5.50%) | 1,301,500 |
20 Jun 2017 | MYR | 5.4 | 5.54 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 581,100 |
19 Jun 2017 | MYR | 5.65 | 5.73 | 5.38 | 5.4 | 5.4 | -0.25 (-4.42%) | 1,362,000 |
16 Jun 2017 | MYR | 5.78 | 5.85 | 5.62 | 5.65 | 5.65 | -0.16 (-2.75%) | 886,700 |
15 Jun 2017 | MYR | 5.93 | 5.93 | 5.78 | 5.81 | 5.81 | -0.11 (-1.86%) | 690,200 |
14 Jun 2017 | MYR | 5.9 | 5.97 | 5.9 | 5.92 | 5.92 | +0.02 (+0.34%) | 538,700 |
13 Jun 2017 | MYR | 5.9 | 5.92 | 5.8 | 5.9 | 5.9 | +0.02 (+0.34%) | 650,400 |
9 Jun 2017 | MYR | 6.03 | 6.05 | 5.86 | 5.88 | 5.88 | -0.11 (-1.84%) | 783,800 |
8 Jun 2017 | MYR | 6.02 | 6.08 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 499,600 |
7 Jun 2017 | MYR | 5.94 | 6.2 | 5.94 | 6 | 6 | +0.06 (+1.01%) | 2,901,000 |
6 Jun 2017 | MYR | 5.9 | 5.94 | 5.87 | 5.94 | 5.94 | +0.06 (+1.02%) | 370,500 |
5 Jun 2017 | MYR | 5.76 | 5.97 | 5.76 | 5.88 | 5.88 | +0.09 (+1.55%) | 976,000 |
2 Jun 2017 | MYR | 5.9 | 5.9 | 5.76 | 5.79 | 5.79 | 0.0 (0.0%) | 890,800 |
1 Jun 2017 | MYR | 5.44 | 5.8 | 5.44 | 5.79 | 5.79 | +0.34 (+6.24%) | 1,234,200 |
31 May 2017 | MYR | 5.45 | 5.6 | 5.36 | 5.45 | 5.45 | -0.29 (-5.05%) | 814,700 |
29 May 2017 | MYR | 5.79 | 5.8 | 5.69 | 5.74 | 5.74 | -0.02 (-0.35%) | 651,600 |
26 May 2017 | MYR | 5.85 | 5.94 | 5.66 | 5.76 | 5.76 | -0.04 (-0.69%) | 1,861,600 |