Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 5.22 | 5.28 | 5.21 | 5.25 | 5.25 | +0.03 (+0.57%) | 838,600 |
28 Sep 2017 | MYR | 5.23 | 5.23 | 5.18 | 5.22 | 5.22 | -0.02 (-0.38%) | 961,800 |
27 Sep 2017 | MYR | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.06 (-1.13%) | 624,100 |
26 Sep 2017 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 1,023,300 |
25 Sep 2017 | MYR | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 581,800 |
22 Sep 2017 | MYR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,118,800 |
20 Sep 2017 | MYR | 5.4 | 5.41 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 332,100 |
19 Sep 2017 | MYR | 5.4 | 5.47 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 443,900 |
18 Sep 2017 | MYR | 5.49 | 5.5 | 5.36 | 5.4 | 5.4 | -0.09 (-1.64%) | 1,663,300 |
15 Sep 2017 | MYR | 5.48 | 5.57 | 5.48 | 5.49 | 5.49 | -0.07 (-1.26%) | 194,800 |
14 Sep 2017 | MYR | 5.43 | 5.58 | 5.43 | 5.56 | 5.56 | +0.02 (+0.36%) | 595,000 |
13 Sep 2017 | MYR | 5.57 | 5.6 | 5.53 | 5.54 | 5.54 | 0.0 (0.0%) | 237,600 |
12 Sep 2017 | MYR | 5.6 | 5.6 | 5.46 | 5.54 | 5.54 | -0.06 (-1.07%) | 343,900 |
11 Sep 2017 | MYR | 5.47 | 5.6 | 5.47 | 5.6 | 5.6 | +0.15 (+2.75%) | 870,400 |
8 Sep 2017 | MYR | 5.45 | 5.47 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 923,300 |
7 Sep 2017 | MYR | 5.45 | 5.46 | 5.41 | 5.46 | 5.46 | +0.01 (+0.18%) | 2,519,600 |
6 Sep 2017 | MYR | 5.4 | 5.47 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 800,400 |
5 Sep 2017 | MYR | 5.55 | 5.55 | 5.47 | 5.55 | 5.55 | +0.05 (+0.91%) | 402,200 |
4 Sep 2017 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 5.44 | 5.51 | 5.4 | 5.5 | 5.5 | +0.06 (+1.10%) | 485,100 |
29 Aug 2017 | MYR | 5.52 | 5.55 | 5.4 | 5.44 | 5.44 | -0.12 (-2.16%) | 212,500 |
28 Aug 2017 | MYR | 5.59 | 5.65 | 5.5 | 5.56 | 5.56 | -0.03 (-0.54%) | 725,700 |
25 Aug 2017 | MYR | 5.6 | 5.65 | 5.58 | 5.59 | 5.59 | +0.01 (+0.18%) | 871,300 |
24 Aug 2017 | MYR | 5.5 | 5.62 | 5.47 | 5.58 | 5.58 | +0.08 (+1.45%) | 1,427,600 |
23 Aug 2017 | MYR | 5.51 | 5.52 | 5.47 | 5.5 | 5.5 | -0.01 (-0.18%) | 423,300 |
22 Aug 2017 | MYR | 5.33 | 5.59 | 5.32 | 5.51 | 5.51 | +0.2 (+3.77%) | 1,833,000 |
21 Aug 2017 | MYR | 5.22 | 5.36 | 5.21 | 5.31 | 5.31 | +0.09 (+1.72%) | 3,395,000 |