Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 8.49 | 8.5 | 8.39 | 8.47 | 8.47 | +0.02 (+0.24%) | 1,044,200 |
7 Jul 2017 | MYR | 8.6 | 8.6 | 8.36 | 8.45 | 8.45 | -0.11 (-1.29%) | 3,598,500 |
6 Jul 2017 | MYR | 8.47 | 8.56 | 8.47 | 8.56 | 8.56 | -0.04 (-0.47%) | 2,105,700 |
5 Jul 2017 | MYR | 8.56 | 8.61 | 7.86 | 8.6 | 8.6 | +0.04 (+0.47%) | 1,211,600 |
4 Jul 2017 | MYR | 8.35 | 8.58 | 8.35 | 8.56 | 8.56 | +0.17 (+2.03%) | 976,700 |
3 Jul 2017 | MYR | 8.64 | 8.64 | 8.31 | 8.39 | 8.39 | -0.17 (-1.99%) | 3,247,600 |
30 Jun 2017 | MYR | 8.8 | 8.8 | 8.45 | 8.56 | 8.56 | -0.14 (-1.61%) | 5,076,800 |
29 Jun 2017 | MYR | 8.79 | 8.85 | 8.65 | 8.7 | 8.7 | -0.2 (-2.25%) | 2,023,200 |
28 Jun 2017 | MYR | 9 | 9.11 | 8.79 | 8.9 | 8.9 | +0.21 (+2.42%) | 4,707,600 |
27 Jun 2017 | MYR | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.01 (-0.11%) | 0 |
23 Jun 2017 | MYR | 8.6 | 8.74 | 8.6 | 8.7 | 8.7 | +0.1 (+1.16%) | 5,674,800 |
22 Jun 2017 | MYR | 8.5 | 8.71 | 8.5 | 8.6 | 8.6 | 0.0 (0.0%) | 4,599,300 |
21 Jun 2017 | MYR | 8.64 | 8.72 | 8.53 | 8.6 | 8.6 | 0.0 (0.0%) | 2,793,100 |
20 Jun 2017 | MYR | 8.8 | 8.82 | 8.58 | 8.6 | 8.6 | -0.05 (-0.58%) | 2,485,500 |
19 Jun 2017 | MYR | 8.8 | 8.89 | 8.62 | 8.65 | 8.65 | -0.14 (-1.59%) | 6,105,200 |
16 Jun 2017 | MYR | 8.76 | 8.81 | 8.73 | 8.79 | 8.79 | -0.05 (-0.57%) | 5,003,600 |
15 Jun 2017 | MYR | 9 | 9.07 | 8.78 | 8.84 | 8.84 | -0.15 (-1.67%) | 4,389,300 |
14 Jun 2017 | MYR | 9.01 | 9.17 | 8.87 | 8.99 | 8.99 | -0.04 (-0.44%) | 4,647,600 |
13 Jun 2017 | MYR | 9.25 | 9.27 | 8.86 | 9.03 | 9.03 | -0.25 (-2.69%) | 4,629,000 |
9 Jun 2017 | MYR | 9.21 | 9.32 | 9.15 | 9.28 | 9.28 | +0.03 (+0.32%) | 2,564,600 |
8 Jun 2017 | MYR | 9.33 | 9.38 | 9.18 | 9.25 | 9.25 | -0.08 (-0.86%) | 5,399,500 |
7 Jun 2017 | MYR | 9.31 | 9.38 | 9.13 | 9.33 | 9.33 | -0.04 (-0.43%) | 3,684,000 |
6 Jun 2017 | MYR | 9.3 | 9.43 | 9.3 | 9.37 | 9.37 | -0.03 (-0.32%) | 3,794,400 |
5 Jun 2017 | MYR | 8.91 | 9.45 | 8.91 | 9.4 | 9.4 | +0.32 (+3.52%) | 7,187,400 |
2 Jun 2017 | MYR | 8.83 | 9.17 | 8.72 | 9.08 | 9.08 | +0.28 (+3.18%) | 10,637,800 |
1 Jun 2017 | MYR | 8.64 | 8.81 | 8.64 | 8.8 | 8.8 | +0.1 (+1.15%) | 6,725,200 |
31 May 2017 | MYR | 8.5 | 8.75 | 8.48 | 8.7 | 8.7 | +0.31 (+3.69%) | 16,688,800 |
29 May 2017 | MYR | 8.54 | 8.64 | 8.36 | 8.39 | 8.39 | -0.11 (-1.29%) | 4,639,200 |
26 May 2017 | MYR | 8.63 | 8.65 | 8.43 | 8.5 | 8.5 | -0.1 (-1.16%) | 10,594,800 |