Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | MYR | 7.09 | 7.14 | 7.05 | 7.09 | 7.09 | -0.06 (-0.84%) | 5,058,800 |
6 Jul 2017 | MYR | 7.11 | 7.15 | 7.06 | 7.15 | 7.15 | +0.04 (+0.56%) | 6,971,000 |
5 Jul 2017 | MYR | 7.1 | 7.14 | 7.08 | 7.11 | 7.11 | -0.03 (-0.42%) | 5,073,600 |
4 Jul 2017 | MYR | 7.23 | 7.27 | 7.1 | 7.14 | 7.14 | -0.16 (-2.19%) | 4,571,500 |
3 Jul 2017 | MYR | 7.14 | 7.3 | 7.1 | 7.3 | 7.3 | +0.2 (+2.82%) | 6,974,000 |
30 Jun 2017 | MYR | 7.17 | 7.17 | 7.07 | 7.1 | 7.1 | -0.02 (-0.28%) | 10,669,900 |
29 Jun 2017 | MYR | 7.1 | 7.16 | 7.08 | 7.12 | 7.12 | +0.02 (+0.28%) | 5,951,000 |
28 Jun 2017 | MYR | 7.15 | 7.2 | 7.05 | 7.1 | 7.1 | -0.03 (-0.42%) | 4,277,500 |
27 Jun 2017 | MYR | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.02 (-0.28%) | 0 |
23 Jun 2017 | MYR | 7.17 | 7.22 | 7.08 | 7.15 | 7.15 | 0.0 (0.0%) | 9,176,600 |
22 Jun 2017 | MYR | 7.18 | 7.18 | 7.13 | 7.15 | 7.15 | 0.0 (0.0%) | 1,775,300 |
21 Jun 2017 | MYR | 7.14 | 7.16 | 7.14 | 7.15 | 7.15 | 0.0 (0.0%) | 4,944,100 |
20 Jun 2017 | MYR | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 5,712,800 |
19 Jun 2017 | MYR | 7.13 | 7.22 | 7.11 | 7.2 | 7.2 | -0.01 (-0.14%) | 3,761,800 |
16 Jun 2017 | MYR | 7.19 | 7.21 | 7.11 | 7.21 | 7.21 | +0.05 (+0.70%) | 6,795,900 |
15 Jun 2017 | MYR | 7.29 | 7.29 | 7.15 | 7.16 | 7.16 | -0.06 (-0.83%) | 8,484,100 |
14 Jun 2017 | MYR | 7.23 | 7.23 | 7.16 | 7.22 | 7.22 | +0.02 (+0.28%) | 3,970,100 |
13 Jun 2017 | MYR | 7.18 | 7.24 | 7.17 | 7.2 | 7.2 | 0.0 (0.0%) | 7,749,300 |
9 Jun 2017 | MYR | 7.19 | 7.27 | 7.18 | 7.2 | 7.2 | -0.01 (-0.14%) | 3,554,600 |
8 Jun 2017 | MYR | 7.21 | 7.24 | 7.16 | 7.21 | 7.21 | +0.01 (+0.14%) | 4,009,500 |
7 Jun 2017 | MYR | 7.2 | 7.24 | 7.17 | 7.2 | 7.2 | 0.0 (0.0%) | 4,481,000 |
6 Jun 2017 | MYR | 7.19 | 7.21 | 7.17 | 7.2 | 7.2 | -0.02 (-0.28%) | 9,838,900 |
5 Jun 2017 | MYR | 7.16 | 7.26 | 7.15 | 7.22 | 7.22 | 0.0 (0.0%) | 5,635,100 |
2 Jun 2017 | MYR | 7.22 | 7.27 | 7.16 | 7.22 | 7.22 | +0.03 (+0.42%) | 2,902,700 |
1 Jun 2017 | MYR | 7.35 | 7.35 | 7.15 | 7.19 | 7.19 | -0.14 (-1.91%) | 8,504,000 |
31 May 2017 | MYR | 7.27 | 7.37 | 7.27 | 7.33 | 7.33 | +0.08 (+1.10%) | 8,154,300 |
29 May 2017 | MYR | 7.43 | 7.43 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 6,503,100 |
26 May 2017 | MYR | 7.44 | 7.44 | 7.35 | 7.4 | 7.4 | +0.01 (+0.14%) | 6,202,400 |
25 May 2017 | MYR | 7.48 | 7.48 | 7.35 | 7.39 | 7.39 | -0.04 (-0.54%) | 6,852,900 |