Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | MYR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0 (0.0%) | 0 |
22 Jun 2017 | MYR | 7.5 | 7.5 | 7.47 | 7.47 | 7.47 | -0.13 (-1.71%) | 4,000 |
21 Jun 2017 | MYR | 7.48 | 7.6 | 7.47 | 7.6 | 7.6 | +0.1 (+1.33%) | 9,900 |
20 Jun 2017 | MYR | 7.5 | 7.5 | 7.47 | 7.5 | 7.5 | 0.0 (0.0%) | 10,200 |
19 Jun 2017 | MYR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 1,200 |
16 Jun 2017 | MYR | 7.48 | 7.5 | 7.42 | 7.5 | 7.5 | 0.0 (0.0%) | 9,900 |
15 Jun 2017 | MYR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 2,100 |
14 Jun 2017 | MYR | 7.5 | 7.5 | 7.45 | 7.5 | 7.5 | +0.07 (+0.94%) | 3,000 |
13 Jun 2017 | MYR | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +0.01 (+0.13%) | 1,000 |
9 Jun 2017 | MYR | 7.49 | 7.49 | 7.4 | 7.42 | 7.42 | -0.08 (-1.07%) | 66,100 |
8 Jun 2017 | MYR | 7.6 | 7.6 | 7.5 | 7.5 | 7.5 | -0.05 (-0.66%) | 38,000 |
7 Jun 2017 | MYR | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | +0.02 (+0.27%) | 4,500 |
6 Jun 2017 | MYR | 7.5 | 7.6 | 7.5 | 7.53 | 7.53 | +0.01 (+0.13%) | 414,600 |
5 Jun 2017 | MYR | 7.55 | 7.6 | 7.5 | 7.52 | 7.52 | -0.08 (-1.05%) | 409,100 |
2 Jun 2017 | MYR | 7.65 | 7.65 | 7.6 | 7.6 | 7.6 | -0.09 (-1.17%) | 12,000 |
1 Jun 2017 | MYR | 7.7 | 7.7 | 7.69 | 7.69 | 7.69 | -0.01 (-0.13%) | 5,500 |
31 May 2017 | MYR | 7.73 | 7.73 | 7.66 | 7.7 | 7.7 | -0.07 (-0.90%) | 8,200 |
29 May 2017 | MYR | 7.84 | 7.9 | 7.77 | 7.77 | 7.77 | -0.04 (-0.51%) | 28,800 |
26 May 2017 | MYR | 7.75 | 7.83 | 7.75 | 7.81 | 7.81 | +0.06 (+0.77%) | 27,700 |
25 May 2017 | MYR | 7.7 | 7.76 | 7.7 | 7.75 | 7.75 | +0.08 (+1.04%) | 42,300 |
24 May 2017 | MYR | 7.65 | 7.69 | 7.65 | 7.67 | 7.67 | 0.0 (0.0%) | 29,600 |
23 May 2017 | MYR | 7.56 | 7.67 | 7.56 | 7.67 | 7.67 | +0.11 (+1.46%) | 11,400 |
22 May 2017 | MYR | 7.55 | 7.63 | 7.5 | 7.56 | 7.56 | -0.06 (-0.79%) | 10,600 |
19 May 2017 | MYR | 7.57 | 7.62 | 7.55 | 7.62 | 7.62 | +0.02 (+0.26%) | 13,900 |
18 May 2017 | MYR | 7.67 | 7.67 | 7.49 | 7.6 | 7.6 | -0.15 (-1.94%) | 50,800 |
17 May 2017 | MYR | 7.7 | 7.75 | 7.69 | 7.75 | 7.75 | +0.05 (+0.65%) | 26,300 |
16 May 2017 | MYR | 7.68 | 7.71 | 7.68 | 7.7 | 7.7 | +0.03 (+0.39%) | 22,800 |
15 May 2017 | MYR | 7.6 | 7.67 | 7.6 | 7.67 | 7.67 | +0.02 (+0.26%) | 51,000 |
12 May 2017 | MYR | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |