Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 4.39 | 4.4 | 4.31 | 4.39 | 4.39 | -0.01 (-0.23%) | 765,800 |
24 Feb 2017 | MYR | 4.5 | 4.5 | 4.31 | 4.4 | 4.4 | -0.01 (-0.23%) | 398,500 |
23 Feb 2017 | MYR | 4.45 | 4.51 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 942,500 |
22 Feb 2017 | MYR | 4.27 | 4.45 | 4.27 | 4.41 | 4.41 | +0.15 (+3.52%) | 3,079,700 |
21 Feb 2017 | MYR | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 122,800 |
20 Feb 2017 | MYR | 4.26 | 4.32 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 885,900 |
17 Feb 2017 | MYR | 4.14 | 4.27 | 4.14 | 4.25 | 4.25 | +0.12 (+2.91%) | 1,731,400 |
16 Feb 2017 | MYR | 4.21 | 4.24 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 850,100 |
15 Feb 2017 | MYR | 4.28 | 4.31 | 4.17 | 4.2 | 4.2 | -0.08 (-1.87%) | 2,188,300 |
14 Feb 2017 | MYR | 4.26 | 4.29 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 1,322,100 |
13 Feb 2017 | MYR | 4.16 | 4.26 | 4.1 | 4.26 | 4.26 | +0.1 (+2.40%) | 1,325,300 |
10 Feb 2017 | MYR | 4.18 | 4.2 | 4.07 | 4.16 | 4.16 | -0.04 (-0.95%) | 1,455,800 |
8 Feb 2017 | MYR | 4.21 | 4.21 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,129,600 |
7 Feb 2017 | MYR | 3.97 | 4.22 | 3.97 | 4.21 | 4.21 | +0.16 (+3.95%) | 1,292,400 |
6 Feb 2017 | MYR | 3.98 | 4.1 | 3.94 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,116,800 |
3 Feb 2017 | MYR | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 270,200 |
2 Feb 2017 | MYR | 4.08 | 4.08 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 75,800 |
31 Jan 2017 | MYR | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
27 Jan 2017 | MYR | 4.01 | 4.06 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 99,600 |
26 Jan 2017 | MYR | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 218,300 |
25 Jan 2017 | MYR | 4 | 4.02 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 299,600 |
24 Jan 2017 | MYR | 3.95 | 4.03 | 3.95 | 4.01 | 4.01 | +0.03 (+0.75%) | 420,300 |
23 Jan 2017 | MYR | 3.96 | 4.05 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 748,900 |
20 Jan 2017 | MYR | 3.97 | 3.98 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 112,400 |
19 Jan 2017 | MYR | 4.02 | 4.02 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 674,100 |
18 Jan 2017 | MYR | 4.01 | 4.02 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,008,100 |
17 Jan 2017 | MYR | 4.03 | 4.05 | 3.91 | 4.01 | 4.01 | +0.02 (+0.50%) | 807,400 |
16 Jan 2017 | MYR | 4.05 | 4.06 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 509,400 |
13 Jan 2017 | MYR | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 1,095,700 |
12 Jan 2017 | MYR | 4.08 | 4.1 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 602,100 |