Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | MYR | 7.19 | 7.31 | 7.19 | 7.2 | 7.2 | -0.05 (-0.69%) | 2,983,600 |
10 Apr 2017 | MYR | 7.21 | 7.25 | 7.11 | 7.25 | 7.25 | +0.05 (+0.69%) | 1,466,500 |
7 Apr 2017 | MYR | 7.12 | 7.29 | 7.1 | 7.2 | 7.2 | +0.2 (+2.86%) | 4,654,700 |
6 Apr 2017 | MYR | 7.04 | 7.08 | 7 | 7 | 7 | -0.02 (-0.28%) | 7,235,800 |
5 Apr 2017 | MYR | 7.05 | 7.05 | 6.98 | 7.02 | 7.02 | +0.02 (+0.29%) | 6,855,800 |
4 Apr 2017 | MYR | 7.06 | 7.09 | 6.98 | 7 | 7 | -0.01 (-0.14%) | 4,239,400 |
3 Apr 2017 | MYR | 6.98 | 7.08 | 6.98 | 7.01 | 7.01 | +0.06 (+0.86%) | 5,877,800 |
31 Mar 2017 | MYR | 7.06 | 7.08 | 6.93 | 6.95 | 6.95 | -0.11 (-1.56%) | 9,342,800 |
30 Mar 2017 | MYR | 7.12 | 7.14 | 7.06 | 7.06 | 7.06 | -0.1 (-1.40%) | 6,378,200 |
29 Mar 2017 | MYR | 7.11 | 7.18 | 7.05 | 7.16 | 7.16 | +0.16 (+2.29%) | 8,184,100 |
28 Mar 2017 | MYR | 7.08 | 7.18 | 6.88 | 7 | 7 | -0.03 (-0.43%) | 3,244,300 |
27 Mar 2017 | MYR | 7.05 | 7.18 | 6.97 | 7.03 | 7.03 | -0.12 (-1.68%) | 3,370,400 |
24 Mar 2017 | MYR | 7.16 | 7.2 | 7.08 | 7.15 | 7.15 | -0.05 (-0.69%) | 519,700 |
23 Mar 2017 | MYR | 7.29 | 7.3 | 7.18 | 7.2 | 7.2 | -0.08 (-1.10%) | 4,537,600 |
22 Mar 2017 | MYR | 7.19 | 7.28 | 7 | 7.28 | 7.28 | +0.09 (+1.25%) | 3,460,600 |
21 Mar 2017 | MYR | 7.2 | 7.3 | 7.15 | 7.19 | 7.19 | +0.02 (+0.28%) | 9,455,000 |
20 Mar 2017 | MYR | 7.02 | 7.27 | 7.02 | 7.17 | 7.17 | +0.23 (+3.31%) | 8,538,300 |
17 Mar 2017 | MYR | 6.95 | 7.01 | 6.9 | 6.94 | 6.94 | +0.02 (+0.29%) | 7,387,700 |
16 Mar 2017 | MYR | 6.95 | 6.99 | 6.92 | 6.92 | 6.92 | -0.01 (-0.14%) | 3,144,100 |
15 Mar 2017 | MYR | 6.95 | 6.99 | 6.92 | 6.93 | 6.93 | 0.0 (0.0%) | 868,400 |
14 Mar 2017 | MYR | 6.95 | 7.07 | 6.9 | 6.93 | 6.93 | 0.0 (0.0%) | 4,693,300 |
13 Mar 2017 | MYR | 6.88 | 7.01 | 6.87 | 6.93 | 6.93 | +0.08 (+1.17%) | 5,297,000 |
10 Mar 2017 | MYR | 6.67 | 6.93 | 6.67 | 6.85 | 6.85 | +0.05 (+0.74%) | 1,186,100 |
9 Mar 2017 | MYR | 6.84 | 6.84 | 6.74 | 6.8 | 6.8 | +0.02 (+0.29%) | 2,098,800 |
8 Mar 2017 | MYR | 6.8 | 6.82 | 6.78 | 6.78 | 6.78 | +0.01 (+0.15%) | 5,803,400 |
7 Mar 2017 | MYR | 6.78 | 6.89 | 6.72 | 6.77 | 6.77 | -0.01 (-0.15%) | 2,422,000 |
6 Mar 2017 | MYR | 6.43 | 6.83 | 6.43 | 6.78 | 6.78 | +0.15 (+2.26%) | 4,451,600 |
3 Mar 2017 | MYR | 6.59 | 6.7 | 6.55 | 6.63 | 6.63 | +0.03 (+0.45%) | 2,392,500 |
2 Mar 2017 | MYR | 6.49 | 6.68 | 6.49 | 6.6 | 6.6 | +0.11 (+1.69%) | 5,020,900 |
1 Mar 2017 | MYR | 6.62 | 6.62 | 6.49 | 6.49 | 6.49 | +0.01 (+0.15%) | 3,518,600 |