Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | MYR | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,241,600 |
22 May 2017 | MYR | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,857,000 |
19 May 2017 | MYR | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | +0.03 (+1.47%) | 891,700 |
18 May 2017 | MYR | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | +0.01 (+0.49%) | 532,000 |
17 May 2017 | MYR | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 442,500 |
16 May 2017 | MYR | 2 | 2.06 | 2 | 2.03 | 2.03 | +0.04 (+2.01%) | 2,907,400 |
15 May 2017 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 253,000 |
12 May 2017 | MYR | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 284,900 |
11 May 2017 | MYR | 1.98 | 2 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 734,700 |
9 May 2017 | MYR | 1.96 | 2.01 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,303,300 |
8 May 2017 | MYR | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | +0.05 (+2.60%) | 727,900 |
5 May 2017 | MYR | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 2,981,300 |
4 May 2017 | MYR | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 821,600 |
3 May 2017 | MYR | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,189,300 |
2 May 2017 | MYR | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 3,731,400 |
28 Apr 2017 | MYR | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 993,300 |
27 Apr 2017 | MYR | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 663,300 |
26 Apr 2017 | MYR | 1.97 | 2 | 1.97 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,334,100 |
25 Apr 2017 | MYR | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | +0.05 (+2.62%) | 1,396,400 |
24 Apr 2017 | MYR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,057,600 |
20 Apr 2017 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 764,600 |
19 Apr 2017 | MYR | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 665,100 |
18 Apr 2017 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 593,600 |
17 Apr 2017 | MYR | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 421,600 |
14 Apr 2017 | MYR | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 483,800 |
13 Apr 2017 | MYR | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 665,300 |
12 Apr 2017 | MYR | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,264,700 |
11 Apr 2017 | MYR | 1.9 | 1.92 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 2,291,600 |
10 Apr 2017 | MYR | 1.87 | 1.92 | 1.87 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,574,200 |