Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | MYR | 5.31 | 5.48 | 5.28 | 5.42 | 5.42 | +0.12 (+2.26%) | 8,383,000 |
19 Dec 2017 | MYR | 5.3 | 5.31 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 10,428,400 |
18 Dec 2017 | MYR | 5.25 | 5.31 | 5.18 | 5.3 | 5.3 | +0.05 (+0.95%) | 5,521,400 |
15 Dec 2017 | MYR | 5.23 | 5.29 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 23,425,200 |
14 Dec 2017 | MYR | 5.32 | 5.39 | 5.23 | 5.27 | 5.27 | -0.11 (-2.04%) | 13,295,600 |
13 Dec 2017 | MYR | 5.38 | 5.4 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 6,272,500 |
12 Dec 2017 | MYR | 5.4 | 5.4 | 5.36 | 5.38 | 5.38 | 0.0 (0.0%) | 10,799,100 |
11 Dec 2017 | MYR | 5.3 | 5.42 | 5.3 | 5.38 | 5.38 | +0.09 (+1.70%) | 8,854,800 |
8 Dec 2017 | MYR | 5.22 | 5.44 | 5.22 | 5.29 | 5.29 | +0.13 (+2.52%) | 14,189,200 |
7 Dec 2017 | MYR | 4.94 | 5.21 | 4.91 | 5.16 | 5.16 | +0.29 (+5.95%) | 5,880,400 |
6 Dec 2017 | MYR | 4.62 | 4.88 | 4.61 | 4.87 | 4.87 | +0.12 (+2.53%) | 9,809,800 |
5 Dec 2017 | MYR | 4.58 | 4.79 | 4.58 | 4.75 | 4.75 | -0.1 (-2.06%) | 20,502,700 |
4 Dec 2017 | MYR | 5.01 | 5.01 | 4.83 | 4.85 | 4.85 | -0.16 (-3.19%) | 23,671,800 |
1 Dec 2017 | MYR | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 5.6 | 5.65 | 4.9 | 5.01 | 5.01 | 0.0 (0.0%) | 38,194,900 |