Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 5,123,800 |
21 Dec 2017 | MYR | 5.13 | 5.13 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 2,353,300 |
20 Dec 2017 | MYR | 5.09 | 5.14 | 5.09 | 5.13 | 5.13 | +0.04 (+0.79%) | 1,977,800 |
19 Dec 2017 | MYR | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 879,300 |
18 Dec 2017 | MYR | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | -0.05 (-0.97%) | 858,000 |
15 Dec 2017 | MYR | 5.15 | 5.15 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 4,897,700 |
14 Dec 2017 | MYR | 5.14 | 5.15 | 5.12 | 5.15 | 5.15 | +0.01 (+0.19%) | 642,000 |
13 Dec 2017 | MYR | 5.14 | 5.18 | 5.13 | 5.14 | 5.14 | +0.04 (+0.78%) | 2,374,100 |
12 Dec 2017 | MYR | 5.38 | 5.38 | 5.09 | 5.1 | 5.1 | -0.29 (-5.38%) | 4,181,300 |
11 Dec 2017 | MYR | 5.39 | 5.4 | 5.37 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,894,000 |
8 Dec 2017 | MYR | 5.29 | 5.38 | 5.25 | 5.38 | 5.38 | +0.09 (+1.70%) | 25,400 |
7 Dec 2017 | MYR | 5.25 | 5.3 | 5.25 | 5.29 | 5.29 | -0.03 (-0.56%) | 2,942,500 |
6 Dec 2017 | MYR | 5.28 | 5.32 | 5.26 | 5.32 | 5.32 | +0.03 (+0.57%) | 271,800 |
5 Dec 2017 | MYR | 5.21 | 5.29 | 5.19 | 5.29 | 5.29 | +0.01 (+0.19%) | 3,660,700 |
4 Dec 2017 | MYR | 5.3 | 5.3 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 1,046,200 |
1 Dec 2017 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 5.4 | 5.4 | 5.29 | 5.3 | 5.3 | -0.04 (-0.75%) | 1,537,300 |
29 Nov 2017 | MYR | 5.37 | 5.41 | 5.33 | 5.34 | 5.34 | +0.01 (+0.19%) | 1,074,500 |
28 Nov 2017 | MYR | 5.28 | 5.35 | 5.28 | 5.33 | 5.33 | +0.03 (+0.57%) | 352,600 |
27 Nov 2017 | MYR | 5.24 | 5.37 | 5.24 | 5.3 | 5.3 | 0.0 (0.0%) | 393,200 |
24 Nov 2017 | MYR | 5.3 | 5.3 | 5.22 | 5.3 | 5.3 | 0.0 (0.0%) | 8,700 |
23 Nov 2017 | MYR | 5.29 | 5.33 | 5.29 | 5.3 | 5.3 | +0.01 (+0.19%) | 1,153,500 |
22 Nov 2017 | MYR | 5.2 | 5.29 | 5.2 | 5.29 | 5.29 | +0.06 (+1.15%) | 259,300 |
21 Nov 2017 | MYR | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | +0.02 (+0.38%) | 332,400 |
20 Nov 2017 | MYR | 5.23 | 5.23 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 562,400 |
17 Nov 2017 | MYR | 5.22 | 5.27 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 94,600 |
16 Nov 2017 | MYR | 5.3 | 5.3 | 5.23 | 5.27 | 5.27 | -0.06 (-1.13%) | 218,400 |
15 Nov 2017 | MYR | 5.37 | 5.37 | 5.31 | 5.33 | 5.33 | -0.05 (-0.93%) | 49,000 |
14 Nov 2017 | MYR | 5.48 | 5.49 | 5.37 | 5.38 | 5.38 | -0.12 (-2.18%) | 58,300 |
13 Nov 2017 | MYR | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 673,300 |