Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 5.49 | 5.49 | 5.18 | 5.18 | 5.18 | -0.37 (-6.67%) | 4,682,200 |
23 May 2017 | MYR | 5.62 | 5.62 | 5.55 | 5.55 | 5.55 | -0.03 (-0.54%) | 1,404,400 |
22 May 2017 | MYR | 5.55 | 5.62 | 5.55 | 5.58 | 5.58 | +0.03 (+0.54%) | 1,171,500 |
19 May 2017 | MYR | 5.78 | 5.78 | 5.53 | 5.55 | 5.55 | -0.2 (-3.48%) | 3,361,000 |
18 May 2017 | MYR | 5.6 | 5.76 | 5.55 | 5.75 | 5.75 | +0.13 (+2.31%) | 1,190,000 |
17 May 2017 | MYR | 5.69 | 5.69 | 5.59 | 5.62 | 5.62 | -0.02 (-0.35%) | 1,721,300 |
16 May 2017 | MYR | 5.71 | 5.76 | 5.6 | 5.64 | 5.64 | -0.06 (-1.05%) | 759,100 |
15 May 2017 | MYR | 5.62 | 5.7 | 5.61 | 5.7 | 5.7 | +0.09 (+1.60%) | 548,700 |
12 May 2017 | MYR | 5.66 | 5.66 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 522,900 |
11 May 2017 | MYR | 5.64 | 5.69 | 5.6 | 5.64 | 5.64 | +0.05 (+0.89%) | 1,153,800 |
9 May 2017 | MYR | 5.72 | 5.74 | 5.55 | 5.59 | 5.59 | -0.1 (-1.76%) | 997,900 |
8 May 2017 | MYR | 5.7 | 5.71 | 5.67 | 5.69 | 5.69 | +0.04 (+0.71%) | 1,648,600 |
5 May 2017 | MYR | 5.6 | 5.73 | 5.59 | 5.65 | 5.65 | +0.09 (+1.62%) | 3,116,900 |
4 May 2017 | MYR | 5.63 | 5.65 | 5.52 | 5.56 | 5.56 | -0.08 (-1.42%) | 2,453,500 |
3 May 2017 | MYR | 5.38 | 5.68 | 5.38 | 5.64 | 5.64 | +0.25 (+4.64%) | 3,463,600 |
2 May 2017 | MYR | 5.21 | 5.44 | 5.21 | 5.39 | 5.39 | +0.18 (+3.45%) | 1,518,400 |
28 Apr 2017 | MYR | 5.2 | 5.28 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 1,098,300 |
27 Apr 2017 | MYR | 5.29 | 5.29 | 5.15 | 5.19 | 5.19 | -0.08 (-1.52%) | 1,057,400 |
26 Apr 2017 | MYR | 5.14 | 5.27 | 5.14 | 5.27 | 5.27 | +0.17 (+3.33%) | 2,063,300 |
25 Apr 2017 | MYR | 5 | 5.13 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 1,481,100 |
24 Apr 2017 | MYR | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 5.02 | 5.11 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 769,900 |
20 Apr 2017 | MYR | 5 | 5.03 | 4.99 | 5.02 | 5.02 | +0.03 (+0.60%) | 1,302,100 |
19 Apr 2017 | MYR | 5.1 | 5.1 | 4.99 | 4.99 | 4.99 | -0.11 (-2.16%) | 283,400 |
18 Apr 2017 | MYR | 5.01 | 5.15 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 846,000 |
17 Apr 2017 | MYR | 4.92 | 5.01 | 4.92 | 5 | 5 | +0.04 (+0.81%) | 939,100 |
14 Apr 2017 | MYR | 5.08 | 5.1 | 4.96 | 4.96 | 4.96 | -0.14 (-2.75%) | 424,000 |
13 Apr 2017 | MYR | 5.04 | 5.14 | 5.04 | 5.1 | 5.1 | +0.09 (+1.80%) | 2,838,100 |
12 Apr 2017 | MYR | 4.91 | 5.03 | 4.91 | 5.01 | 5.01 | +0.11 (+2.24%) | 2,023,500 |
11 Apr 2017 | MYR | 4.98 | 4.98 | 4.87 | 4.9 | 4.9 | -0.08 (-1.61%) | 669,400 |