Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2017 | MYR | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 439,100 |
19 Sep 2017 | MYR | 2.36 | 2.37 | 2.35 | 2.35 | 2.35 | +0.01 (+0.43%) | 177,000 |
18 Sep 2017 | MYR | 2.33 | 2.35 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 233,500 |
15 Sep 2017 | MYR | 2.37 | 2.39 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 284,000 |
14 Sep 2017 | MYR | 2.43 | 2.48 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 725,700 |
13 Sep 2017 | MYR | 2.41 | 2.43 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 192,600 |
12 Sep 2017 | MYR | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -0.06 (-2.45%) | 191,200 |
11 Sep 2017 | MYR | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | +0.04 (+1.66%) | 290,900 |
8 Sep 2017 | MYR | 2.38 | 2.42 | 2.33 | 2.41 | 2.41 | +0.06 (+2.55%) | 211,100 |
7 Sep 2017 | MYR | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | +0.06 (+2.62%) | 242,700 |
6 Sep 2017 | MYR | 2.26 | 2.31 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 164,200 |
5 Sep 2017 | MYR | 2.15 | 2.3 | 2.15 | 2.26 | 2.26 | +0.14 (+6.60%) | 487,800 |
1 Sep 2017 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | +0.08 (+3.92%) | 136,800 |
29 Aug 2017 | MYR | 2 | 2.05 | 1.99 | 2.04 | 2.04 | +0.04 (+2%) | 80,500 |
28 Aug 2017 | MYR | 2.01 | 2.02 | 1.99 | 2 | 2 | +0.02 (+1.01%) | 105,700 |
25 Aug 2017 | MYR | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -0.05 (-2.46%) | 106,300 |
24 Aug 2017 | MYR | 2.05 | 2.08 | 2.02 | 2.03 | 2.03 | +0.02 (+1.00%) | 158,100 |
23 Aug 2017 | MYR | 1.8 | 2.02 | 1.8 | 2.01 | 2.01 | +0.17 (+9.24%) | 708,000 |
22 Aug 2017 | MYR | 1.8 | 1.85 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 104,500 |
21 Aug 2017 | MYR | 1.9 | 1.9 | 1.82 | 1.82 | 1.82 | +0.04 (+2.25%) | 33,900 |
18 Aug 2017 | MYR | 1.8 | 1.84 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 30,200 |
17 Aug 2017 | MYR | 1.77 | 1.85 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 6,400 |
16 Aug 2017 | MYR | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 42,200 |
15 Aug 2017 | MYR | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 110,800 |
14 Aug 2017 | MYR | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 39,200 |
11 Aug 2017 | MYR | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 18,100 |
10 Aug 2017 | MYR | 1.9 | 1.92 | 1.73 | 1.76 | 1.76 | -0.08 (-4.35%) | 99,600 |
9 Aug 2017 | MYR | 1.7 | 1.86 | 1.7 | 1.84 | 1.84 | +0.16 (+9.52%) | 85,400 |