Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | MYR | 7.4 | 7.49 | 7.24 | 7.3 | 7.3 | -0.11 (-1.48%) | 3,915,000 |
24 Feb 2017 | MYR | 7.44 | 7.45 | 7.4 | 7.41 | 7.41 | +0.04 (+0.54%) | 9,631,000 |
23 Feb 2017 | MYR | 7.4 | 7.4 | 7.36 | 7.37 | 7.37 | 0.0 (0.0%) | 6,107,800 |
22 Feb 2017 | MYR | 7.31 | 7.42 | 7.31 | 7.37 | 7.37 | +0.04 (+0.55%) | 9,081,000 |
21 Feb 2017 | MYR | 7.5 | 7.57 | 7.31 | 7.33 | 7.33 | -0.15 (-2.01%) | 7,623,000 |
20 Feb 2017 | MYR | 7.33 | 7.5 | 7.33 | 7.48 | 7.48 | -0.02 (-0.27%) | 9,081,300 |
17 Feb 2017 | MYR | 7.25 | 7.59 | 7.25 | 7.5 | 7.5 | +0.2 (+2.74%) | 16,300,000 |
16 Feb 2017 | MYR | 7.15 | 7.32 | 7.15 | 7.3 | 7.3 | +0.09 (+1.25%) | 12,159,400 |
15 Feb 2017 | MYR | 7.15 | 7.21 | 7.15 | 7.21 | 7.21 | +0.02 (+0.28%) | 12,207,900 |
14 Feb 2017 | MYR | 7.19 | 7.21 | 7.17 | 7.19 | 7.19 | -0.03 (-0.42%) | 8,883,000 |
13 Feb 2017 | MYR | 7.2 | 7.25 | 7.2 | 7.22 | 7.22 | +0.01 (+0.14%) | 7,640,200 |
10 Feb 2017 | MYR | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 9,235,900 |
8 Feb 2017 | MYR | 7.22 | 7.23 | 7.19 | 7.21 | 7.21 | 0.0 (0.0%) | 11,078,100 |
7 Feb 2017 | MYR | 7.21 | 7.26 | 7.21 | 7.21 | 7.21 | -0.07 (-0.96%) | 8,179,300 |
6 Feb 2017 | MYR | 7.12 | 7.28 | 7.11 | 7.28 | 7.28 | +0.15 (+2.10%) | 9,362,800 |
3 Feb 2017 | MYR | 7.12 | 7.18 | 7.11 | 7.13 | 7.13 | +0.01 (+0.14%) | 7,209,700 |
2 Feb 2017 | MYR | 7.19 | 7.19 | 7.12 | 7.12 | 7.12 | -0.01 (-0.14%) | 8,650,900 |
31 Jan 2017 | MYR | 7.13 | 7.15 | 7.11 | 7.13 | 7.13 | 0.0 (0.0%) | 6,816,300 |
27 Jan 2017 | MYR | 7.15 | 7.15 | 7.1 | 7.13 | 7.13 | -0.01 (-0.14%) | 2,714,100 |
26 Jan 2017 | MYR | 7.15 | 7.19 | 7.12 | 7.14 | 7.14 | -0.02 (-0.28%) | 8,442,200 |
25 Jan 2017 | MYR | 7.17 | 7.2 | 7.13 | 7.16 | 7.16 | 0.0 (0.0%) | 7,070,100 |
24 Jan 2017 | MYR | 7.19 | 7.2 | 7.1 | 7.16 | 7.16 | +0.03 (+0.42%) | 8,859,200 |
23 Jan 2017 | MYR | 7.19 | 7.19 | 7.11 | 7.13 | 7.13 | -0.06 (-0.83%) | 3,680,200 |
20 Jan 2017 | MYR | 7.18 | 7.2 | 7.15 | 7.19 | 7.19 | 0.0 (0.0%) | 7,329,300 |
19 Jan 2017 | MYR | 7.12 | 7.2 | 7.12 | 7.19 | 7.19 | -0.01 (-0.14%) | 12,642,300 |
18 Jan 2017 | MYR | 7.19 | 7.27 | 7.17 | 7.2 | 7.2 | +0.05 (+0.70%) | 9,590,100 |
17 Jan 2017 | MYR | 7.17 | 7.17 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 2,845,500 |
16 Jan 2017 | MYR | 7.07 | 7.15 | 7.07 | 7.14 | 7.14 | -0.05 (-0.70%) | 6,757,400 |
13 Jan 2017 | MYR | 7.2 | 7.21 | 7.18 | 7.19 | 7.19 | -0.01 (-0.14%) | 6,659,000 |
12 Jan 2017 | MYR | 7.17 | 7.22 | 7.17 | 7.2 | 7.2 | +0.05 (+0.70%) | 11,450,600 |