Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | MYR | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 167,900 |
18 Aug 2017 | MYR | 2.55 | 2.55 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 1,056,900 |
17 Aug 2017 | MYR | 2.56 | 2.56 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,209,700 |
16 Aug 2017 | MYR | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 55,100 |
15 Aug 2017 | MYR | 2.54 | 2.58 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 173,500 |
14 Aug 2017 | MYR | 2.55 | 2.56 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 887,200 |
11 Aug 2017 | MYR | 2.55 | 2.55 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 329,300 |
10 Aug 2017 | MYR | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,321,700 |
9 Aug 2017 | MYR | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 354,900 |
8 Aug 2017 | MYR | 2.6 | 2.61 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 467,900 |
7 Aug 2017 | MYR | 2.57 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 193,700 |
4 Aug 2017 | MYR | 2.57 | 2.6 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 102,100 |
3 Aug 2017 | MYR | 2.61 | 2.61 | 2.55 | 2.59 | 2.59 | -0.03 (-1.15%) | 256,300 |
2 Aug 2017 | MYR | 2.61 | 2.64 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 191,300 |
1 Aug 2017 | MYR | 2.6 | 2.65 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 953,600 |
31 Jul 2017 | MYR | 2.67 | 2.68 | 2.59 | 2.6 | 2.6 | -0.06 (-2.26%) | 1,721,800 |
28 Jul 2017 | MYR | 2.66 | 2.67 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 1,415,300 |
27 Jul 2017 | MYR | 2.63 | 2.68 | 2.63 | 2.65 | 2.65 | +0.04 (+1.53%) | 910,100 |
26 Jul 2017 | MYR | 2.6 | 2.62 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 663,900 |
25 Jul 2017 | MYR | 2.59 | 2.61 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 1,275,200 |
24 Jul 2017 | MYR | 2.55 | 2.6 | 2.54 | 2.6 | 2.6 | +0.07 (+2.77%) | 308,000 |
21 Jul 2017 | MYR | 2.5 | 2.55 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 274,800 |
20 Jul 2017 | MYR | 2.55 | 2.57 | 2.5 | 2.5 | 2.5 | -0.07 (-2.72%) | 458,000 |
19 Jul 2017 | MYR | 2.59 | 2.59 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 158,600 |
18 Jul 2017 | MYR | 2.55 | 2.6 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,435,100 |
17 Jul 2017 | MYR | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,646,400 |
14 Jul 2017 | MYR | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 568,400 |
13 Jul 2017 | MYR | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 30,300 |
12 Jul 2017 | MYR | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 68,100 |
11 Jul 2017 | MYR | 2.55 | 2.59 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 137,800 |