Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | MYR | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | -0.05 (-0.64%) | 3,707,400 |
7 Apr 2017 | MYR | 7.74 | 7.8 | 7.66 | 7.78 | 7.78 | +0.01 (+0.13%) | 5,468,600 |
6 Apr 2017 | MYR | 7.72 | 7.78 | 7.72 | 7.77 | 7.77 | 0.0 (0.0%) | 5,083,300 |
5 Apr 2017 | MYR | 7.63 | 7.77 | 7.63 | 7.77 | 7.77 | +0.02 (+0.26%) | 7,459,900 |
4 Apr 2017 | MYR | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | +0.11 (+1.44%) | 8,588,500 |
3 Apr 2017 | MYR | 7.74 | 7.74 | 7.58 | 7.64 | 7.64 | -0.06 (-0.78%) | 5,574,500 |
31 Mar 2017 | MYR | 7.7 | 7.75 | 7.66 | 7.7 | 7.7 | +0.05 (+0.65%) | 7,294,800 |
30 Mar 2017 | MYR | 7.6 | 7.65 | 7.6 | 7.65 | 7.65 | +0.03 (+0.39%) | 2,355,600 |
29 Mar 2017 | MYR | 7.65 | 7.68 | 7.58 | 7.62 | 7.62 | +0.02 (+0.26%) | 5,884,700 |
28 Mar 2017 | MYR | 7.59 | 7.75 | 7.5 | 7.6 | 7.6 | +0.02 (+0.26%) | 8,725,400 |
27 Mar 2017 | MYR | 7.58 | 7.6 | 7.55 | 7.58 | 7.58 | +0.06 (+0.80%) | 3,356,300 |
24 Mar 2017 | MYR | 7.51 | 7.56 | 7.5 | 7.52 | 7.52 | +0.01 (+0.13%) | 9,710,300 |
23 Mar 2017 | MYR | 7.51 | 7.54 | 7.45 | 7.51 | 7.51 | +0.03 (+0.40%) | 8,914,100 |
22 Mar 2017 | MYR | 7.56 | 7.56 | 7.45 | 7.48 | 7.48 | -0.1 (-1.32%) | 5,433,300 |
21 Mar 2017 | MYR | 7.49 | 7.69 | 7.49 | 7.58 | 7.58 | +0.13 (+1.74%) | 11,622,400 |
20 Mar 2017 | MYR | 7.39 | 7.45 | 7.39 | 7.45 | 7.45 | +0.02 (+0.27%) | 2,390,300 |
17 Mar 2017 | MYR | 7.36 | 7.43 | 7.34 | 7.43 | 7.43 | +0.15 (+2.06%) | 14,432,000 |
16 Mar 2017 | MYR | 7.33 | 7.35 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 11,842,500 |
15 Mar 2017 | MYR | 7.33 | 7.33 | 7.24 | 7.28 | 7.28 | -0.02 (-0.27%) | 10,002,600 |
14 Mar 2017 | MYR | 7.3 | 7.36 | 7.3 | 7.3 | 7.3 | -0.01 (-0.14%) | 7,139,900 |
13 Mar 2017 | MYR | 7.3 | 7.4 | 7.28 | 7.31 | 7.31 | -0.04 (-0.54%) | 6,335,900 |
10 Mar 2017 | MYR | 7.37 | 7.39 | 7.29 | 7.35 | 7.35 | -0.02 (-0.27%) | 9,879,100 |
9 Mar 2017 | MYR | 7.42 | 7.43 | 7.33 | 7.37 | 7.37 | -0.07 (-0.94%) | 2,092,900 |
8 Mar 2017 | MYR | 7.49 | 7.49 | 7.42 | 7.44 | 7.44 | -0.04 (-0.53%) | 2,850,100 |
7 Mar 2017 | MYR | 7.48 | 7.5 | 7.46 | 7.48 | 7.48 | +0.05 (+0.67%) | 8,049,300 |
6 Mar 2017 | MYR | 7.45 | 7.51 | 7.39 | 7.43 | 7.43 | +0.03 (+0.41%) | 9,715,800 |
3 Mar 2017 | MYR | 7.47 | 7.49 | 7.37 | 7.4 | 7.4 | -0.1 (-1.33%) | 7,444,100 |
2 Mar 2017 | MYR | 7.33 | 7.5 | 7.33 | 7.5 | 7.5 | +0.2 (+2.74%) | 11,879,400 |
1 Mar 2017 | MYR | 7.22 | 7.33 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 9,721,300 |
28 Feb 2017 | MYR | 7.27 | 7.29 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 9,771,500 |