Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 2.6 | 2.61 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 38,100 |
23 May 2017 | MYR | 2.61 | 2.62 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 90,200 |
22 May 2017 | MYR | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 33,800 |
19 May 2017 | MYR | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 27,700 |
18 May 2017 | MYR | 2.59 | 2.6 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 55,300 |
17 May 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 19,500 |
16 May 2017 | MYR | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 25,900 |
15 May 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 18,600 |
12 May 2017 | MYR | 2.58 | 2.6 | 2.58 | 2.59 | 2.59 | +0.02 (+0.78%) | 97,600 |
11 May 2017 | MYR | 2.56 | 2.58 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 22,800 |
9 May 2017 | MYR | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 67,000 |
8 May 2017 | MYR | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 500 |
5 May 2017 | MYR | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 53,000 |
4 May 2017 | MYR | 2.62 | 2.62 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 36,100 |
3 May 2017 | MYR | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 57,500 |
2 May 2017 | MYR | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 48,500 |
28 Apr 2017 | MYR | 2.59 | 2.59 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,300 |
27 Apr 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 44,000 |
26 Apr 2017 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 9,400 |
25 Apr 2017 | MYR | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 223,000 |
24 Apr 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 65,200 |
20 Apr 2017 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 74,300 |
19 Apr 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 170,600 |
18 Apr 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 17,000 |
17 Apr 2017 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 10,000 |
14 Apr 2017 | MYR | 2.59 | 2.6 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 33,000 |
13 Apr 2017 | MYR | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 32,000 |
12 Apr 2017 | MYR | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 14,000 |
11 Apr 2017 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 700 |