Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 7.37 | 7.5 | 7.34 | 7.43 | 7.43 | +0.08 (+1.09%) | 5,684,000 |
23 May 2017 | MYR | 7.39 | 7.39 | 7.33 | 7.35 | 7.35 | 0.0 (0.0%) | 9,986,000 |
22 May 2017 | MYR | 7.33 | 7.48 | 7.3 | 7.35 | 7.35 | +0.02 (+0.27%) | 10,104,200 |
19 May 2017 | MYR | 7.33 | 7.4 | 7.3 | 7.33 | 7.33 | +0.05 (+0.69%) | 12,601,100 |
18 May 2017 | MYR | 7.25 | 7.33 | 7.2 | 7.28 | 7.28 | -0.03 (-0.41%) | 7,664,600 |
17 May 2017 | MYR | 7.29 | 7.35 | 7.25 | 7.31 | 7.31 | +0.06 (+0.83%) | 7,191,000 |
16 May 2017 | MYR | 7.3 | 7.41 | 7.23 | 7.25 | 7.25 | -0.02 (-0.28%) | 11,824,600 |
15 May 2017 | MYR | 7.25 | 7.29 | 7.09 | 7.27 | 7.27 | +0.04 (+0.55%) | 12,434,900 |
12 May 2017 | MYR | 7.26 | 7.31 | 7.18 | 7.23 | 7.23 | -0.09 (-1.23%) | 7,685,500 |
11 May 2017 | MYR | 7.21 | 7.35 | 7.19 | 7.32 | 7.32 | +0.16 (+2.23%) | 10,903,500 |
9 May 2017 | MYR | 7.15 | 7.17 | 7.13 | 7.16 | 7.16 | +0.01 (+0.14%) | 4,930,800 |
8 May 2017 | MYR | 7.15 | 7.17 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 5,149,600 |
5 May 2017 | MYR | 7.15 | 7.18 | 7.11 | 7.15 | 7.15 | +0.02 (+0.28%) | 8,487,100 |
4 May 2017 | MYR | 7.1 | 7.2 | 7.09 | 7.13 | 7.13 | -0.02 (-0.28%) | 6,957,500 |
3 May 2017 | MYR | 7.3 | 7.31 | 7.09 | 7.15 | 7.15 | -0.13 (-1.79%) | 16,142,100 |
2 May 2017 | MYR | 7.3 | 7.39 | 7.25 | 7.28 | 7.28 | -0.02 (-0.27%) | 5,117,400 |
28 Apr 2017 | MYR | 7.4 | 7.4 | 7.28 | 7.3 | 7.3 | -0.08 (-1.08%) | 6,446,700 |
27 Apr 2017 | MYR | 7.4 | 7.44 | 7.36 | 7.38 | 7.38 | -0.02 (-0.27%) | 7,497,600 |
26 Apr 2017 | MYR | 7.58 | 7.6 | 7.35 | 7.4 | 7.4 | -0.14 (-1.86%) | 15,882,200 |
25 Apr 2017 | MYR | 7.59 | 7.7 | 7.54 | 7.54 | 7.54 | -0.01 (-0.13%) | 14,221,200 |
24 Apr 2017 | MYR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 7.5 | 7.58 | 7.5 | 7.55 | 7.55 | +0.03 (+0.40%) | 7,998,000 |
20 Apr 2017 | MYR | 7.58 | 7.58 | 7.51 | 7.52 | 7.52 | -0.06 (-0.79%) | 4,725,200 |
19 Apr 2017 | MYR | 7.6 | 7.61 | 7.58 | 7.58 | 7.58 | -0.02 (-0.26%) | 8,064,800 |
18 Apr 2017 | MYR | 7.62 | 7.62 | 7.59 | 7.6 | 7.6 | +0.01 (+0.13%) | 10,861,300 |
17 Apr 2017 | MYR | 7.53 | 7.61 | 7.53 | 7.59 | 7.59 | -0.01 (-0.13%) | 6,258,900 |
14 Apr 2017 | MYR | 7.75 | 7.76 | 7.59 | 7.6 | 7.6 | -0.15 (-1.94%) | 6,845,800 |
13 Apr 2017 | MYR | 7.77 | 7.77 | 7.74 | 7.75 | 7.75 | -0.05 (-0.64%) | 7,902,900 |
12 Apr 2017 | MYR | 7.63 | 7.8 | 7.63 | 7.8 | 7.8 | +0.17 (+2.23%) | 4,599,600 |
11 Apr 2017 | MYR | 7.72 | 7.73 | 7.63 | 7.63 | 7.63 | -0.1 (-1.29%) | 9,160,400 |