Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | MYR | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | +0.07 (+1.41%) | 30,900 |
9 May 2017 | MYR | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -0.03 (-0.60%) | 7,100 |
8 May 2017 | MYR | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 7,600 |
5 May 2017 | MYR | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 19,500 |
4 May 2017 | MYR | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 57,800 |
3 May 2017 | MYR | 5 | 5 | 4.96 | 5 | 5 | 0.0 (0.0%) | 14,000 |
2 May 2017 | MYR | 4.95 | 5 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 23,300 |
28 Apr 2017 | MYR | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 97,800 |
27 Apr 2017 | MYR | 5 | 5.02 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 110,200 |
26 Apr 2017 | MYR | 4.87 | 5.02 | 4.86 | 5 | 5 | +0.14 (+2.88%) | 91,100 |
25 Apr 2017 | MYR | 4.76 | 4.9 | 4.76 | 4.86 | 4.86 | +0.11 (+2.32%) | 49,300 |
24 Apr 2017 | MYR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 4.76 | 4.79 | 4.75 | 4.75 | 4.75 | +0.01 (+0.21%) | 106,600 |
20 Apr 2017 | MYR | 4.74 | 4.75 | 4.73 | 4.74 | 4.74 | 0.0 (0.0%) | 149,900 |
19 Apr 2017 | MYR | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.03 (-0.63%) | 114,900 |
18 Apr 2017 | MYR | 4.74 | 4.8 | 4.74 | 4.77 | 4.77 | +0.02 (+0.42%) | 47,700 |
17 Apr 2017 | MYR | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | +0.01 (+0.21%) | 10,400 |
14 Apr 2017 | MYR | 4.79 | 4.79 | 4.73 | 4.74 | 4.74 | -0.05 (-1.04%) | 115,100 |
13 Apr 2017 | MYR | 4.72 | 4.81 | 4.72 | 4.79 | 4.79 | +0.07 (+1.48%) | 53,500 |
12 Apr 2017 | MYR | 4.75 | 4.75 | 4.71 | 4.72 | 4.72 | +0.01 (+0.21%) | 337,100 |
11 Apr 2017 | MYR | 4.7 | 4.71 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 314,100 |
10 Apr 2017 | MYR | 4.71 | 4.71 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 67,700 |
7 Apr 2017 | MYR | 4.7 | 4.71 | 4.7 | 4.71 | 4.71 | +0.01 (+0.21%) | 82,900 |
6 Apr 2017 | MYR | 4.7 | 4.7 | 4.58 | 4.7 | 4.7 | 0.0 (0.0%) | 73,500 |
5 Apr 2017 | MYR | 4.79 | 4.79 | 4.7 | 4.7 | 4.7 | -0.09 (-1.88%) | 35,400 |
4 Apr 2017 | MYR | 4.7 | 4.8 | 4.7 | 4.79 | 4.79 | +0.12 (+2.57%) | 27,300 |
3 Apr 2017 | MYR | 4.6 | 4.69 | 4.6 | 4.67 | 4.67 | -0.02 (-0.43%) | 21,000 |
31 Mar 2017 | MYR | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 45,100 |
30 Mar 2017 | MYR | 4.61 | 4.7 | 4.61 | 4.7 | 4.7 | +0.1 (+2.17%) | 21,400 |
29 Mar 2017 | MYR | 4.61 | 4.62 | 4.6 | 4.6 | 4.6 | -0.02 (-0.43%) | 19,900 |