Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | MYR | 2.63 | 2.64 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 1,671,800 |
24 May 2017 | MYR | 2.65 | 2.68 | 2.64 | 2.64 | 2.64 | -0.02 (-0.75%) | 323,600 |
23 May 2017 | MYR | 2.66 | 2.68 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 1,661,700 |
22 May 2017 | MYR | 2.7 | 2.73 | 2.69 | 2.73 | 2.73 | +0.03 (+1.11%) | 278,800 |
19 May 2017 | MYR | 2.66 | 2.71 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 299,900 |
18 May 2017 | MYR | 2.66 | 2.71 | 2.65 | 2.67 | 2.67 | -0.03 (-1.11%) | 210,300 |
17 May 2017 | MYR | 2.71 | 2.71 | 2.63 | 2.7 | 2.7 | -0.04 (-1.46%) | 1,680,300 |
16 May 2017 | MYR | 2.71 | 2.74 | 2.69 | 2.74 | 2.74 | 0.0 (0.0%) | 340,500 |
15 May 2017 | MYR | 2.74 | 2.74 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 57,200 |
12 May 2017 | MYR | 2.75 | 2.75 | 2.68 | 2.74 | 2.74 | -0.01 (-0.36%) | 318,100 |
11 May 2017 | MYR | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | +0.03 (+1.10%) | 1,141,100 |
9 May 2017 | MYR | 2.71 | 2.73 | 2.67 | 2.72 | 2.72 | +0.01 (+0.37%) | 376,500 |
8 May 2017 | MYR | 2.69 | 2.72 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 527,700 |
5 May 2017 | MYR | 2.65 | 2.7 | 2.63 | 2.7 | 2.7 | +0.05 (+1.89%) | 1,043,300 |
4 May 2017 | MYR | 2.67 | 2.68 | 2.58 | 2.65 | 2.65 | -0.02 (-0.75%) | 564,700 |
3 May 2017 | MYR | 2.67 | 2.69 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 799,600 |
2 May 2017 | MYR | 2.68 | 2.69 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 725,400 |
28 Apr 2017 | MYR | 2.68 | 2.69 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 191,600 |
27 Apr 2017 | MYR | 2.64 | 2.69 | 2.62 | 2.69 | 2.69 | +0.03 (+1.13%) | 179,600 |
26 Apr 2017 | MYR | 2.65 | 2.67 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 800,000 |
25 Apr 2017 | MYR | 2.61 | 2.7 | 2.61 | 2.66 | 2.66 | +0.01 (+0.38%) | 1,607,600 |
24 Apr 2017 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.03 (+1.15%) | 0 |
21 Apr 2017 | MYR | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 392,100 |
20 Apr 2017 | MYR | 2.65 | 2.65 | 2.63 | 2.64 | 2.64 | +0.01 (+0.38%) | 53,800 |
19 Apr 2017 | MYR | 2.68 | 2.7 | 2.63 | 2.63 | 2.63 | -0.07 (-2.59%) | 294,200 |
18 Apr 2017 | MYR | 2.63 | 2.7 | 2.63 | 2.7 | 2.7 | +0.1 (+3.85%) | 1,910,600 |
17 Apr 2017 | MYR | 2.6 | 2.68 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 1,644,300 |
14 Apr 2017 | MYR | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 290,000 |
13 Apr 2017 | MYR | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 2,181,200 |
12 Apr 2017 | MYR | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | +0.07 (+2.68%) | 1,032,600 |