Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | MYR | 7.65 | 7.66 | 7.48 | 7.6 | 7.6 | 0.0 (0.0%) | 6,207,100 |
21 Dec 2017 | MYR | 7.48 | 7.62 | 7.48 | 7.6 | 7.6 | +0.12 (+1.60%) | 14,881,100 |
20 Dec 2017 | MYR | 7.49 | 7.5 | 7.47 | 7.48 | 7.48 | -0.01 (-0.13%) | 6,130,000 |
19 Dec 2017 | MYR | 7.44 | 7.56 | 7.44 | 7.49 | 7.49 | +0.04 (+0.54%) | 15,143,900 |
18 Dec 2017 | MYR | 7.47 | 7.47 | 7.43 | 7.45 | 7.45 | 0.0 (0.0%) | 3,491,300 |
15 Dec 2017 | MYR | 7.49 | 7.49 | 7.44 | 7.45 | 7.45 | 0.0 (0.0%) | 11,605,000 |
14 Dec 2017 | MYR | 7.49 | 7.5 | 7.44 | 7.45 | 7.45 | +0.01 (+0.13%) | 7,381,600 |
13 Dec 2017 | MYR | 7.44 | 7.54 | 7.42 | 7.44 | 7.44 | +0.02 (+0.27%) | 15,666,200 |
12 Dec 2017 | MYR | 7.44 | 7.44 | 7.4 | 7.42 | 7.42 | +0.01 (+0.13%) | 11,679,100 |
11 Dec 2017 | MYR | 7.44 | 7.46 | 7.41 | 7.41 | 7.41 | -0.01 (-0.13%) | 8,817,800 |
8 Dec 2017 | MYR | 7.48 | 7.48 | 7.4 | 7.42 | 7.42 | +0.02 (+0.27%) | 13,003,300 |
7 Dec 2017 | MYR | 7.43 | 7.45 | 7.39 | 7.4 | 7.4 | +0.02 (+0.27%) | 11,365,900 |
6 Dec 2017 | MYR | 7.62 | 7.81 | 7.38 | 7.38 | 7.38 | -0.07 (-0.94%) | 13,023,000 |
5 Dec 2017 | MYR | 7.4 | 7.47 | 7.39 | 7.45 | 7.45 | +0.02 (+0.27%) | 4,644,000 |
4 Dec 2017 | MYR | 7.49 | 7.52 | 7.43 | 7.43 | 7.43 | +0.03 (+0.41%) | 22,337,800 |
1 Dec 2017 | MYR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 7.47 | 7.57 | 7.4 | 7.4 | 7.4 | -0.07 (-0.94%) | 18,661,200 |
29 Nov 2017 | MYR | 7.39 | 7.47 | 7.39 | 7.47 | 7.47 | +0.09 (+1.22%) | 13,331,400 |
28 Nov 2017 | MYR | 7.3 | 7.39 | 7.29 | 7.38 | 7.38 | +0.07 (+0.96%) | 8,969,000 |
27 Nov 2017 | MYR | 7.31 | 7.38 | 7.27 | 7.31 | 7.31 | -0.04 (-0.54%) | 5,436,200 |
24 Nov 2017 | MYR | 7.35 | 7.37 | 7.27 | 7.35 | 7.35 | +0.05 (+0.68%) | 15,227,300 |
23 Nov 2017 | MYR | 7.35 | 7.35 | 7.26 | 7.3 | 7.3 | 0.0 (0.0%) | 7,351,100 |
22 Nov 2017 | MYR | 7.27 | 7.33 | 7.27 | 7.3 | 7.3 | +0.07 (+0.97%) | 14,892,600 |
21 Nov 2017 | MYR | 7.28 | 7.38 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 8,047,500 |
20 Nov 2017 | MYR | 7.34 | 7.34 | 7.27 | 7.28 | 7.28 | -0.01 (-0.14%) | 11,076,600 |
17 Nov 2017 | MYR | 7.37 | 7.37 | 7.29 | 7.29 | 7.29 | -0.01 (-0.14%) | 9,692,400 |
16 Nov 2017 | MYR | 7.27 | 7.36 | 7.27 | 7.3 | 7.3 | +0.05 (+0.69%) | 14,171,100 |
15 Nov 2017 | MYR | 7.42 | 7.54 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 11,039,500 |
14 Nov 2017 | MYR | 7.53 | 7.56 | 7.3 | 7.4 | 7.4 | -0.05 (-0.67%) | 11,004,900 |
13 Nov 2017 | MYR | 7.49 | 7.55 | 7.45 | 7.45 | 7.45 | +0.01 (+0.13%) | 7,078,200 |