Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | MYR | 8.53 | 8.61 | 8.45 | 8.55 | 8.55 | +0.05 (+0.59%) | 1,940,200 |
29 Sep 2017 | MYR | 8.61 | 8.61 | 8.49 | 8.5 | 8.5 | -0.02 (-0.23%) | 3,088,100 |
28 Sep 2017 | MYR | 8.66 | 8.66 | 8.52 | 8.52 | 8.52 | -0.03 (-0.35%) | 1,124,800 |
27 Sep 2017 | MYR | 8.55 | 8.71 | 8.49 | 8.55 | 8.55 | +0.02 (+0.23%) | 6,690,300 |
26 Sep 2017 | MYR | 8.64 | 8.64 | 8.46 | 8.53 | 8.53 | -0.07 (-0.81%) | 4,436,100 |
25 Sep 2017 | MYR | 8.64 | 8.71 | 8.54 | 8.6 | 8.6 | -0.04 (-0.46%) | 4,520,000 |
22 Sep 2017 | MYR | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 8.87 | 8.94 | 8.62 | 8.64 | 8.64 | -0.16 (-1.82%) | 1,142,800 |
20 Sep 2017 | MYR | 8.72 | 8.83 | 8.72 | 8.8 | 8.8 | +0.11 (+1.27%) | 381,700 |
19 Sep 2017 | MYR | 8.82 | 8.87 | 8.68 | 8.69 | 8.69 | -0.18 (-2.03%) | 4,196,300 |
18 Sep 2017 | MYR | 8.83 | 8.94 | 8.83 | 8.87 | 8.87 | +0.04 (+0.45%) | 1,866,500 |
15 Sep 2017 | MYR | 8.83 | 8.93 | 8.8 | 8.83 | 8.83 | +0.03 (+0.34%) | 2,289,300 |
14 Sep 2017 | MYR | 8.9 | 8.95 | 8.8 | 8.8 | 8.8 | -0.03 (-0.34%) | 960,600 |
13 Sep 2017 | MYR | 9 | 9.09 | 8.76 | 8.83 | 8.83 | -0.17 (-1.89%) | 529,400 |
12 Sep 2017 | MYR | 9.04 | 9.1 | 8.99 | 9 | 9 | 0.0 (0.0%) | 1,953,300 |
11 Sep 2017 | MYR | 8.93 | 9.04 | 8.93 | 9 | 9 | +0.01 (+0.11%) | 1,142,100 |
8 Sep 2017 | MYR | 9.1 | 9.16 | 8.96 | 8.99 | 8.99 | -0.09 (-0.99%) | 3,851,200 |
7 Sep 2017 | MYR | 9.1 | 9.1 | 9.03 | 9.08 | 9.08 | +0.02 (+0.22%) | 2,840,300 |
6 Sep 2017 | MYR | 8.92 | 9.06 | 8.92 | 9.06 | 9.06 | +0.01 (+0.11%) | 478,500 |
5 Sep 2017 | MYR | 9 | 9.17 | 8.91 | 9.05 | 9.05 | +0.05 (+0.56%) | 2,388,500 |
4 Sep 2017 | MYR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 8.78 | 9.12 | 8.78 | 9 | 9 | +0.13 (+1.47%) | 4,314,100 |
29 Aug 2017 | MYR | 8.83 | 9.03 | 8.83 | 8.87 | 8.87 | +0.06 (+0.68%) | 6,777,500 |
28 Aug 2017 | MYR | 8.73 | 8.81 | 8.65 | 8.81 | 8.81 | +0.11 (+1.26%) | 584,100 |
25 Aug 2017 | MYR | 8.69 | 8.7 | 8.53 | 8.7 | 8.7 | +0.18 (+2.11%) | 4,598,000 |
24 Aug 2017 | MYR | 8.55 | 8.7 | 8.48 | 8.52 | 8.52 | +0.03 (+0.35%) | 2,945,800 |
23 Aug 2017 | MYR | 8.48 | 8.59 | 8.48 | 8.49 | 8.49 | +0.01 (+0.12%) | 859,300 |
22 Aug 2017 | MYR | 8.63 | 8.63 | 8.46 | 8.48 | 8.48 | -0.02 (-0.24%) | 1,741,900 |