Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | MYR | 8.84 | 8.86 | 8.58 | 8.6 | 8.6 | -0.16 (-1.83%) | 10,326,200 |
24 May 2017 | MYR | 8.54 | 8.97 | 8.5 | 8.76 | 8.76 | +0.27 (+3.18%) | 6,381,700 |
23 May 2017 | MYR | 8.49 | 8.6 | 8.48 | 8.49 | 8.49 | +0.04 (+0.47%) | 7,815,800 |
22 May 2017 | MYR | 8.35 | 8.45 | 8.34 | 8.45 | 8.45 | +0.12 (+1.44%) | 2,332,700 |
19 May 2017 | MYR | 8.43 | 8.49 | 8.32 | 8.33 | 8.33 | 0.0 (0.0%) | 4,138,400 |
18 May 2017 | MYR | 8.11 | 8.35 | 8.1 | 8.33 | 8.33 | +0.16 (+1.96%) | 4,501,300 |
17 May 2017 | MYR | 8.2 | 8.27 | 8.14 | 8.17 | 8.17 | +0.01 (+0.12%) | 4,528,400 |
16 May 2017 | MYR | 8.19 | 8.34 | 8.1 | 8.16 | 8.16 | +0.06 (+0.74%) | 5,072,200 |
15 May 2017 | MYR | 8.07 | 8.11 | 8.04 | 8.1 | 8.1 | +0.05 (+0.62%) | 4,351,200 |
12 May 2017 | MYR | 8.13 | 8.17 | 8.02 | 8.05 | 8.05 | -0.03 (-0.37%) | 4,462,700 |
11 May 2017 | MYR | 8.12 | 8.13 | 8.03 | 8.08 | 8.08 | -0.02 (-0.25%) | 6,560,000 |
9 May 2017 | MYR | 8.2 | 8.21 | 8.04 | 8.1 | 8.1 | -0.06 (-0.74%) | 2,683,800 |
8 May 2017 | MYR | 8.11 | 8.2 | 8.1 | 8.16 | 8.16 | +0.04 (+0.49%) | 839,100 |
5 May 2017 | MYR | 7.99 | 8.31 | 7.99 | 8.12 | 8.12 | +0.17 (+2.14%) | 7,724,800 |
4 May 2017 | MYR | 8.04 | 8.05 | 7.89 | 7.95 | 7.95 | -0.07 (-0.87%) | 7,395,900 |
3 May 2017 | MYR | 7.97 | 8.05 | 7.9 | 8.02 | 8.02 | +0.04 (+0.50%) | 11,950,700 |
2 May 2017 | MYR | 7.66 | 8.1 | 7.65 | 7.98 | 7.98 | +0.38 (+5%) | 13,090,000 |
28 Apr 2017 | MYR | 7.55 | 7.65 | 7.53 | 7.6 | 7.6 | +0.1 (+1.33%) | 6,090,100 |
27 Apr 2017 | MYR | 7.38 | 7.55 | 7.38 | 7.5 | 7.5 | +0.05 (+0.67%) | 5,730,800 |
26 Apr 2017 | MYR | 7.47 | 7.5 | 7.4 | 7.45 | 7.45 | -0.02 (-0.27%) | 1,769,600 |
25 Apr 2017 | MYR | 7.25 | 7.68 | 7.25 | 7.47 | 7.47 | +0.17 (+2.33%) | 10,312,400 |
24 Apr 2017 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 7.25 | 7.32 | 7.21 | 7.3 | 7.3 | +0.11 (+1.53%) | 6,581,700 |
20 Apr 2017 | MYR | 7.2 | 7.26 | 7.18 | 7.19 | 7.19 | 0.0 (0.0%) | 3,208,800 |
19 Apr 2017 | MYR | 7.27 | 7.27 | 7.16 | 7.19 | 7.19 | -0.01 (-0.14%) | 1,822,400 |
18 Apr 2017 | MYR | 7.15 | 7.22 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 3,786,800 |
17 Apr 2017 | MYR | 7.12 | 7.28 | 7.12 | 7.2 | 7.2 | +0.1 (+1.41%) | 262,200 |
14 Apr 2017 | MYR | 7.15 | 7.16 | 7.09 | 7.1 | 7.1 | -0.13 (-1.80%) | 1,368,400 |
13 Apr 2017 | MYR | 7.28 | 7.29 | 7.2 | 7.23 | 7.23 | -0.06 (-0.82%) | 11,078,900 |
12 Apr 2017 | MYR | 7.23 | 7.29 | 7.11 | 7.29 | 7.29 | +0.09 (+1.25%) | 1,664,800 |