Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | MYR | 8.48 | 8.59 | 8.48 | 8.5 | 8.5 | 0.0 (0.0%) | 1,441,500 |
18 Aug 2017 | MYR | 8.51 | 8.58 | 8.32 | 8.5 | 8.5 | +0.07 (+0.83%) | 1,715,900 |
17 Aug 2017 | MYR | 8.53 | 8.53 | 8.4 | 8.43 | 8.43 | -0.04 (-0.47%) | 1,344,000 |
16 Aug 2017 | MYR | 8.5 | 8.58 | 8.46 | 8.47 | 8.47 | -0.03 (-0.35%) | 1,111,100 |
15 Aug 2017 | MYR | 8.6 | 8.66 | 8.44 | 8.5 | 8.5 | -0.08 (-0.93%) | 2,196,800 |
14 Aug 2017 | MYR | 8.55 | 8.8 | 8.54 | 8.58 | 8.58 | +0.02 (+0.23%) | 2,804,500 |
11 Aug 2017 | MYR | 8.5 | 8.68 | 8.49 | 8.56 | 8.56 | -0.16 (-1.83%) | 3,414,100 |
10 Aug 2017 | MYR | 8.89 | 8.96 | 8.67 | 8.72 | 8.72 | -0.08 (-0.91%) | 3,158,000 |
9 Aug 2017 | MYR | 8.85 | 8.85 | 8.74 | 8.8 | 8.8 | +0.01 (+0.11%) | 4,293,900 |
8 Aug 2017 | MYR | 8.66 | 8.82 | 8.66 | 8.79 | 8.79 | +0.1 (+1.15%) | 1,764,000 |
7 Aug 2017 | MYR | 8.75 | 8.75 | 8.66 | 8.69 | 8.69 | -0.04 (-0.46%) | 591,800 |
4 Aug 2017 | MYR | 8.75 | 8.76 | 8.7 | 8.73 | 8.73 | -0.02 (-0.23%) | 2,868,600 |
3 Aug 2017 | MYR | 8.76 | 8.86 | 8.71 | 8.75 | 8.75 | 0.0 (0.0%) | 538,400 |
2 Aug 2017 | MYR | 8.75 | 8.76 | 8.7 | 8.75 | 8.75 | +0.03 (+0.34%) | 1,378,700 |
1 Aug 2017 | MYR | 8.75 | 8.77 | 8.72 | 8.72 | 8.72 | -0.03 (-0.34%) | 5,501,300 |
31 Jul 2017 | MYR | 8.7 | 8.83 | 8.69 | 8.75 | 8.75 | +0.01 (+0.11%) | 2,562,400 |
28 Jul 2017 | MYR | 8.7 | 8.76 | 8.7 | 8.74 | 8.74 | -0.01 (-0.11%) | 3,831,600 |
27 Jul 2017 | MYR | 8.7 | 8.79 | 8.7 | 8.75 | 8.75 | +0.04 (+0.46%) | 526,000 |
26 Jul 2017 | MYR | 8.89 | 8.89 | 8.69 | 8.71 | 8.71 | -0.05 (-0.57%) | 3,882,000 |
25 Jul 2017 | MYR | 8.85 | 8.89 | 8.74 | 8.76 | 8.76 | -0.07 (-0.79%) | 777,400 |
24 Jul 2017 | MYR | 8.85 | 8.86 | 8.75 | 8.83 | 8.83 | -0.01 (-0.11%) | 1,949,000 |
21 Jul 2017 | MYR | 8.9 | 8.9 | 8.68 | 8.84 | 8.84 | +0.1 (+1.14%) | 1,629,600 |
20 Jul 2017 | MYR | 8.87 | 8.87 | 8.72 | 8.74 | 8.74 | -0.06 (-0.68%) | 2,123,700 |
19 Jul 2017 | MYR | 8.8 | 8.89 | 8.79 | 8.8 | 8.8 | 0.0 (0.0%) | 3,525,800 |
18 Jul 2017 | MYR | 8.8 | 8.86 | 8.76 | 8.8 | 8.8 | +0.01 (+0.11%) | 3,092,100 |
17 Jul 2017 | MYR | 8.74 | 8.93 | 8.69 | 8.79 | 8.79 | +0.2 (+2.33%) | 3,972,200 |
14 Jul 2017 | MYR | 8.68 | 8.73 | 8.55 | 8.59 | 8.59 | -0.04 (-0.46%) | 2,114,500 |
13 Jul 2017 | MYR | 8.73 | 8.74 | 8.57 | 8.63 | 8.63 | +0.08 (+0.94%) | 2,149,200 |
12 Jul 2017 | MYR | 8.53 | 8.68 | 8.53 | 8.55 | 8.55 | 0.0 (0.0%) | 2,654,800 |
11 Jul 2017 | MYR | 8.48 | 8.61 | 8.48 | 8.55 | 8.55 | +0.08 (+0.94%) | 4,359,500 |