Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | MYR | 7.66 | 7.66 | 7.63 | 7.65 | 7.65 | 0.0 (0.0%) | 35,800 |
9 May 2017 | MYR | 7.6 | 7.68 | 7.6 | 7.65 | 7.65 | +0.05 (+0.66%) | 61,700 |
8 May 2017 | MYR | 7.65 | 7.65 | 7.59 | 7.6 | 7.6 | 0.0 (0.0%) | 13,400 |
5 May 2017 | MYR | 7.6 | 7.6 | 7.56 | 7.6 | 7.6 | 0.0 (0.0%) | 28,600 |
4 May 2017 | MYR | 7.65 | 7.65 | 7.58 | 7.6 | 7.6 | -0.05 (-0.65%) | 17,400 |
3 May 2017 | MYR | 7.65 | 7.65 | 7.63 | 7.65 | 7.65 | 0.0 (0.0%) | 4,900 |
2 May 2017 | MYR | 7.68 | 7.68 | 7.6 | 7.65 | 7.65 | -0.03 (-0.39%) | 16,700 |
28 Apr 2017 | MYR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 500 |
27 Apr 2017 | MYR | 7.7 | 7.7 | 7.67 | 7.68 | 7.68 | -0.02 (-0.26%) | 7,300 |
26 Apr 2017 | MYR | 7.7 | 7.71 | 7.68 | 7.7 | 7.7 | +0.05 (+0.65%) | 14,000 |
25 Apr 2017 | MYR | 7.55 | 7.68 | 7.55 | 7.65 | 7.65 | +0.07 (+0.92%) | 9,700 |
24 Apr 2017 | MYR | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 7.57 | 7.58 | 7.54 | 7.58 | 7.58 | +0.06 (+0.80%) | 9,200 |
20 Apr 2017 | MYR | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | -0.03 (-0.40%) | 123,100 |
19 Apr 2017 | MYR | 7.55 | 7.56 | 7.53 | 7.55 | 7.55 | 0.0 (0.0%) | 15,800 |
18 Apr 2017 | MYR | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | -0.05 (-0.66%) | 26,000 |
17 Apr 2017 | MYR | 7.55 | 7.62 | 7.54 | 7.6 | 7.6 | +0.06 (+0.80%) | 17,500 |
14 Apr 2017 | MYR | 7.53 | 7.54 | 7.53 | 7.54 | 7.54 | 0.0 (0.0%) | 1,800 |
13 Apr 2017 | MYR | 7.54 | 7.55 | 7.53 | 7.54 | 7.54 | 0.0 (0.0%) | 5,000 |
12 Apr 2017 | MYR | 7.61 | 7.61 | 7.54 | 7.54 | 7.54 | -0.06 (-0.79%) | 17,400 |
11 Apr 2017 | MYR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 4,400 |
10 Apr 2017 | MYR | 7.65 | 7.65 | 7.6 | 7.6 | 7.6 | -0.08 (-1.04%) | 12,500 |
7 Apr 2017 | MYR | 7.68 | 7.68 | 7.66 | 7.68 | 7.68 | -0.02 (-0.26%) | 13,700 |
6 Apr 2017 | MYR | 7.6 | 7.7 | 7.6 | 7.7 | 7.7 | +0.1 (+1.32%) | 21,900 |
5 Apr 2017 | MYR | 7.53 | 7.6 | 7.52 | 7.6 | 7.6 | +0.12 (+1.60%) | 27,900 |
4 Apr 2017 | MYR | 7.45 | 7.5 | 7.45 | 7.48 | 7.48 | +0.07 (+0.94%) | 5,700 |
3 Apr 2017 | MYR | 7.34 | 7.45 | 7.34 | 7.41 | 7.41 | +0.07 (+0.95%) | 5,100 |
31 Mar 2017 | MYR | 7.45 | 7.45 | 7.3 | 7.34 | 7.34 | -0.05 (-0.68%) | 56,100 |
30 Mar 2017 | MYR | 7.4 | 7.44 | 7.39 | 7.39 | 7.39 | -0.01 (-0.14%) | 47,800 |
29 Mar 2017 | MYR | 7.5 | 7.5 | 7.39 | 7.4 | 7.4 | -0.04 (-0.54%) | 75,700 |