Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 4.94 | 5 | 4.93 | 4.98 | 4.98 | +0.01 (+0.20%) | 519,600 |
7 Apr 2017 | MYR | 4.97 | 5.02 | 4.95 | 4.97 | 4.97 | +0.01 (+0.20%) | 2,944,400 |
6 Apr 2017 | MYR | 4.88 | 5 | 4.88 | 4.96 | 4.96 | +0.08 (+1.64%) | 2,181,700 |
5 Apr 2017 | MYR | 4.77 | 4.91 | 4.74 | 4.88 | 4.88 | +0.12 (+2.52%) | 2,052,800 |
4 Apr 2017 | MYR | 4.72 | 4.78 | 4.69 | 4.76 | 4.76 | +0.06 (+1.28%) | 2,754,500 |
3 Apr 2017 | MYR | 4.55 | 4.75 | 4.55 | 4.7 | 4.7 | +0.12 (+2.62%) | 3,259,600 |
31 Mar 2017 | MYR | 4.6 | 4.61 | 4.58 | 4.58 | 4.58 | -0.02 (-0.43%) | 167,300 |
30 Mar 2017 | MYR | 4.62 | 4.62 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 1,306,100 |
29 Mar 2017 | MYR | 4.6 | 4.66 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,067,000 |
28 Mar 2017 | MYR | 4.65 | 4.65 | 4.51 | 4.6 | 4.6 | -0.02 (-0.43%) | 3,586,600 |
27 Mar 2017 | MYR | 4.65 | 4.65 | 4.56 | 4.62 | 4.62 | 0.0 (0.0%) | 2,995,300 |
24 Mar 2017 | MYR | 4.68 | 4.68 | 4.55 | 4.62 | 4.62 | -0.05 (-1.07%) | 3,735,900 |
23 Mar 2017 | MYR | 4.6 | 4.7 | 4.6 | 4.67 | 4.67 | +0.1 (+2.19%) | 2,799,200 |
22 Mar 2017 | MYR | 4.6 | 4.61 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 1,247,500 |
21 Mar 2017 | MYR | 4.71 | 4.78 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 2,848,200 |
20 Mar 2017 | MYR | 4.61 | 4.72 | 4.61 | 4.65 | 4.65 | +0.09 (+1.97%) | 2,447,300 |
17 Mar 2017 | MYR | 4.56 | 4.58 | 4.45 | 4.56 | 4.56 | 0.0 (0.0%) | 1,585,100 |
16 Mar 2017 | MYR | 4.59 | 4.59 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 2,634,000 |
15 Mar 2017 | MYR | 4.47 | 4.54 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 444,400 |
14 Mar 2017 | MYR | 4.62 | 4.62 | 4.5 | 4.5 | 4.5 | -0.14 (-3.02%) | 825,000 |
13 Mar 2017 | MYR | 4.42 | 4.76 | 4.4 | 4.64 | 4.64 | +0.21 (+4.74%) | 3,977,300 |
10 Mar 2017 | MYR | 4.33 | 4.44 | 4.27 | 4.43 | 4.43 | +0.14 (+3.26%) | 2,559,200 |
9 Mar 2017 | MYR | 4.3 | 4.31 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 333,100 |
8 Mar 2017 | MYR | 4.31 | 4.31 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 1,659,200 |
7 Mar 2017 | MYR | 4.35 | 4.37 | 4.29 | 4.32 | 4.32 | -0.04 (-0.92%) | 1,896,600 |
6 Mar 2017 | MYR | 4.35 | 4.4 | 4.3 | 4.36 | 4.36 | +0.02 (+0.46%) | 1,129,400 |
3 Mar 2017 | MYR | 4.33 | 4.35 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 300,500 |
2 Mar 2017 | MYR | 4.39 | 4.39 | 4.31 | 4.35 | 4.35 | -0.04 (-0.91%) | 1,225,800 |
1 Mar 2017 | MYR | 4.35 | 4.4 | 4.35 | 4.39 | 4.39 | -0.01 (-0.23%) | 309,400 |
28 Feb 2017 | MYR | 4.39 | 4.4 | 4.32 | 4.4 | 4.4 | +0.01 (+0.23%) | 998,600 |