Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 5.26 | 5.26 | 5.16 | 5.18 | 5.18 | -0.12 (-2.26%) | 129,400 |
6 Jul 2017 | MYR | 5.29 | 5.3 | 5.28 | 5.3 | 5.3 | 0.0 (0.0%) | 575,600 |
5 Jul 2017 | MYR | 5.23 | 5.3 | 5.23 | 5.3 | 5.3 | +0.02 (+0.38%) | 120,600 |
4 Jul 2017 | MYR | 5.25 | 5.28 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 91,000 |
3 Jul 2017 | MYR | 5.24 | 5.3 | 5.23 | 5.3 | 5.3 | 0.0 (0.0%) | 367,800 |
30 Jun 2017 | MYR | 5.18 | 5.33 | 5.18 | 5.3 | 5.3 | +0.08 (+1.53%) | 2,105,300 |
29 Jun 2017 | MYR | 5.17 | 5.22 | 5.16 | 5.22 | 5.22 | +0.02 (+0.38%) | 42,200 |
28 Jun 2017 | MYR | 5.23 | 5.23 | 5.14 | 5.2 | 5.2 | +0.03 (+0.58%) | 304,300 |
27 Jun 2017 | MYR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | +0.01 (+0.19%) | 0 |
23 Jun 2017 | MYR | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.02 (-0.39%) | 548,000 |
22 Jun 2017 | MYR | 5.2 | 5.2 | 5.16 | 5.18 | 5.18 | -0.02 (-0.38%) | 710,800 |
21 Jun 2017 | MYR | 5.17 | 5.22 | 5.17 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,370,600 |
20 Jun 2017 | MYR | 5.2 | 5.25 | 5.14 | 5.18 | 5.18 | 0.0 (0.0%) | 858,100 |
19 Jun 2017 | MYR | 5.22 | 5.22 | 5.14 | 5.18 | 5.18 | -0.04 (-0.77%) | 238,400 |
16 Jun 2017 | MYR | 5.18 | 5.27 | 5.18 | 5.22 | 5.22 | +0.06 (+1.16%) | 1,986,900 |
15 Jun 2017 | MYR | 5.19 | 5.21 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 490,400 |
14 Jun 2017 | MYR | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | +0.05 (+0.97%) | 291,800 |
13 Jun 2017 | MYR | 5.16 | 5.17 | 5.13 | 5.13 | 5.13 | -0.07 (-1.35%) | 352,600 |
9 Jun 2017 | MYR | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | +0.1 (+1.96%) | 283,100 |
8 Jun 2017 | MYR | 5.1 | 5.11 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 237,300 |
7 Jun 2017 | MYR | 5.15 | 5.15 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 694,900 |
6 Jun 2017 | MYR | 5.16 | 5.17 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 133,800 |
5 Jun 2017 | MYR | 5.23 | 5.27 | 5.18 | 5.18 | 5.18 | -0.04 (-0.77%) | 304,500 |
2 Jun 2017 | MYR | 5.05 | 5.25 | 5.05 | 5.22 | 5.22 | +0.17 (+3.37%) | 1,423,400 |
1 Jun 2017 | MYR | 4.95 | 5.09 | 4.8 | 5.05 | 5.05 | +0.12 (+2.43%) | 860,800 |
31 May 2017 | MYR | 5.05 | 5.06 | 4.93 | 4.93 | 4.93 | -0.17 (-3.33%) | 1,486,000 |
29 May 2017 | MYR | 5.18 | 5.2 | 5.06 | 5.1 | 5.1 | -0.07 (-1.35%) | 538,500 |
26 May 2017 | MYR | 5.17 | 5.17 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 803,100 |
25 May 2017 | MYR | 5.17 | 5.21 | 4.98 | 5.17 | 5.17 | -0.01 (-0.19%) | 5,104,500 |