Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 5.2 | 5.3 | 5.2 | 5.22 | 5.22 | +0.03 (+0.58%) | 3,019,400 |
17 Aug 2017 | MYR | 5.13 | 5.2 | 5.13 | 5.19 | 5.19 | +0.07 (+1.37%) | 108,500 |
16 Aug 2017 | MYR | 5.12 | 5.14 | 5.12 | 5.12 | 5.12 | -0.01 (-0.19%) | 19,600 |
15 Aug 2017 | MYR | 5.12 | 5.17 | 5.11 | 5.13 | 5.13 | +0.01 (+0.20%) | 252,700 |
14 Aug 2017 | MYR | 5.17 | 5.18 | 5.1 | 5.12 | 5.12 | -0.05 (-0.97%) | 525,600 |
11 Aug 2017 | MYR | 5.17 | 5.21 | 5.11 | 5.17 | 5.17 | -0.02 (-0.39%) | 195,300 |
10 Aug 2017 | MYR | 5.22 | 5.23 | 5.18 | 5.19 | 5.19 | -0.04 (-0.76%) | 109,200 |
9 Aug 2017 | MYR | 5.25 | 5.25 | 5.2 | 5.23 | 5.23 | -0.05 (-0.95%) | 336,700 |
8 Aug 2017 | MYR | 5.39 | 5.39 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 478,400 |
7 Aug 2017 | MYR | 5.31 | 5.42 | 5.28 | 5.37 | 5.37 | +0.07 (+1.32%) | 1,563,900 |
4 Aug 2017 | MYR | 5.2 | 5.32 | 5.2 | 5.3 | 5.3 | +0.02 (+0.38%) | 1,031,300 |
3 Aug 2017 | MYR | 5.2 | 5.28 | 5.2 | 5.28 | 5.28 | +0.08 (+1.54%) | 250,000 |
2 Aug 2017 | MYR | 5.14 | 5.25 | 5.13 | 5.2 | 5.2 | +0.06 (+1.17%) | 1,647,700 |
1 Aug 2017 | MYR | 5.29 | 5.29 | 5.12 | 5.14 | 5.14 | -0.15 (-2.84%) | 377,800 |
31 Jul 2017 | MYR | 5.13 | 5.29 | 5.13 | 5.29 | 5.29 | +0.18 (+3.52%) | 1,015,900 |
28 Jul 2017 | MYR | 5.17 | 5.17 | 5.09 | 5.11 | 5.11 | -0.06 (-1.16%) | 876,000 |
27 Jul 2017 | MYR | 5.13 | 5.22 | 5.1 | 5.17 | 5.17 | +0.03 (+0.58%) | 1,482,000 |
26 Jul 2017 | MYR | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 950,900 |
25 Jul 2017 | MYR | 5.15 | 5.16 | 5.1 | 5.15 | 5.15 | -0.02 (-0.39%) | 259,300 |
24 Jul 2017 | MYR | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | +0.04 (+0.78%) | 243,200 |
21 Jul 2017 | MYR | 5.17 | 5.18 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 393,200 |
20 Jul 2017 | MYR | 5.15 | 5.17 | 5.11 | 5.17 | 5.17 | +0.02 (+0.39%) | 63,600 |
19 Jul 2017 | MYR | 5.07 | 5.17 | 5.07 | 5.15 | 5.15 | +0.08 (+1.58%) | 1,711,900 |
18 Jul 2017 | MYR | 5.13 | 5.13 | 5.03 | 5.07 | 5.07 | -0.1 (-1.93%) | 531,100 |
17 Jul 2017 | MYR | 5.11 | 5.17 | 5.08 | 5.17 | 5.17 | +0.04 (+0.78%) | 1,184,400 |
14 Jul 2017 | MYR | 5.12 | 5.15 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 374,900 |
13 Jul 2017 | MYR | 5.13 | 5.13 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 56,800 |
12 Jul 2017 | MYR | 5.13 | 5.13 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 88,500 |
11 Jul 2017 | MYR | 5.13 | 5.13 | 5.01 | 5.13 | 5.13 | -0.05 (-0.97%) | 189,100 |
10 Jul 2017 | MYR | 5.2 | 5.2 | 5.14 | 5.18 | 5.18 | 0.0 (0.0%) | 70,000 |