Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 7.28 | 7.28 | 7.13 | 7.18 | 7.18 | -0.1 (-1.37%) | 8,634,600 |
17 Aug 2017 | MYR | 7.18 | 7.28 | 7.15 | 7.28 | 7.28 | +0.12 (+1.68%) | 7,130,800 |
16 Aug 2017 | MYR | 7.17 | 7.17 | 7.11 | 7.16 | 7.16 | +0.01 (+0.14%) | 6,142,800 |
15 Aug 2017 | MYR | 7.15 | 7.17 | 7.12 | 7.15 | 7.15 | +0.04 (+0.56%) | 5,136,000 |
14 Aug 2017 | MYR | 7.01 | 7.23 | 7.01 | 7.11 | 7.11 | +0.09 (+1.28%) | 7,240,200 |
11 Aug 2017 | MYR | 7.05 | 7.07 | 6.96 | 7.02 | 7.02 | -0.01 (-0.14%) | 7,779,600 |
10 Aug 2017 | MYR | 6.99 | 7.07 | 6.95 | 7.03 | 7.03 | +0.02 (+0.29%) | 5,013,900 |
9 Aug 2017 | MYR | 6.99 | 7.06 | 6.99 | 7.01 | 7.01 | -0.01 (-0.14%) | 6,011,600 |
8 Aug 2017 | MYR | 7.05 | 7.05 | 6.96 | 7.02 | 7.02 | -0.01 (-0.14%) | 6,199,100 |
7 Aug 2017 | MYR | 7.07 | 7.08 | 7 | 7.03 | 7.03 | +0.02 (+0.29%) | 2,269,300 |
4 Aug 2017 | MYR | 7 | 7.09 | 6.97 | 7.01 | 7.01 | +0.04 (+0.57%) | 4,787,900 |
3 Aug 2017 | MYR | 6.89 | 6.98 | 6.89 | 6.97 | 6.97 | -0.01 (-0.14%) | 1,833,900 |
2 Aug 2017 | MYR | 6.99 | 6.99 | 6.93 | 6.98 | 6.98 | +0.05 (+0.72%) | 1,658,200 |
1 Aug 2017 | MYR | 7 | 7 | 6.91 | 6.93 | 6.93 | -0.02 (-0.29%) | 4,598,000 |
31 Jul 2017 | MYR | 6.96 | 6.97 | 6.91 | 6.95 | 6.95 | 0.0 (0.0%) | 5,725,200 |
28 Jul 2017 | MYR | 6.96 | 6.97 | 6.92 | 6.95 | 6.95 | -0.01 (-0.14%) | 4,584,500 |
27 Jul 2017 | MYR | 6.95 | 7.09 | 6.92 | 6.96 | 6.96 | -0.03 (-0.43%) | 5,616,200 |
26 Jul 2017 | MYR | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | +0.03 (+0.43%) | 4,316,800 |
25 Jul 2017 | MYR | 7.07 | 7.07 | 6.94 | 6.96 | 6.96 | -0.04 (-0.57%) | 5,692,700 |
24 Jul 2017 | MYR | 6.93 | 7 | 6.9 | 7 | 7 | +0.03 (+0.43%) | 3,887,100 |
21 Jul 2017 | MYR | 6.98 | 6.98 | 6.9 | 6.97 | 6.97 | +0.02 (+0.29%) | 4,134,700 |
20 Jul 2017 | MYR | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | +0.01 (+0.14%) | 5,657,700 |
19 Jul 2017 | MYR | 6.93 | 6.94 | 6.89 | 6.94 | 6.94 | +0.03 (+0.43%) | 4,782,800 |
18 Jul 2017 | MYR | 6.91 | 6.93 | 6.85 | 6.91 | 6.91 | +0.02 (+0.29%) | 3,708,500 |
17 Jul 2017 | MYR | 6.89 | 6.9 | 6.86 | 6.89 | 6.89 | +0.04 (+0.58%) | 3,551,800 |
14 Jul 2017 | MYR | 6.95 | 6.97 | 6.8 | 6.85 | 6.85 | -0.1 (-1.44%) | 8,551,500 |
13 Jul 2017 | MYR | 6.93 | 6.99 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 5,710,300 |
12 Jul 2017 | MYR | 7.08 | 7.08 | 6.85 | 6.9 | 6.9 | -0.09 (-1.29%) | 11,120,100 |
11 Jul 2017 | MYR | 6.91 | 7.03 | 6.91 | 6.99 | 6.99 | +0.1 (+1.45%) | 6,305,400 |
10 Jul 2017 | MYR | 7.1 | 7.12 | 6.86 | 6.89 | 6.89 | -0.2 (-2.82%) | 5,408,000 |