Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | MYR | 4.77 | 4.81 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 3,571,200 |
20 Dec 2017 | MYR | 4.8 | 4.84 | 4.75 | 4.75 | 4.75 | -0.07 (-1.45%) | 4,868,500 |
19 Dec 2017 | MYR | 4.8 | 4.84 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 5,874,500 |
18 Dec 2017 | MYR | 4.77 | 4.83 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 6,660,300 |
15 Dec 2017 | MYR | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 8,258,500 |
14 Dec 2017 | MYR | 4.81 | 4.84 | 4.7 | 4.77 | 4.77 | -0.05 (-1.04%) | 5,677,600 |
13 Dec 2017 | MYR | 4.82 | 4.82 | 4.75 | 4.82 | 4.82 | -0.02 (-0.41%) | 3,769,800 |
12 Dec 2017 | MYR | 4.69 | 4.84 | 4.66 | 4.84 | 4.84 | +0.15 (+3.20%) | 2,568,200 |
11 Dec 2017 | MYR | 4.68 | 4.7 | 4.65 | 4.69 | 4.69 | +0.02 (+0.43%) | 3,612,700 |
8 Dec 2017 | MYR | 4.76 | 4.77 | 4.64 | 4.67 | 4.67 | -0.09 (-1.89%) | 6,397,500 |
7 Dec 2017 | MYR | 4.71 | 4.78 | 4.71 | 4.76 | 4.76 | +0.05 (+1.06%) | 4,228,300 |
6 Dec 2017 | MYR | 4.67 | 4.73 | 4.65 | 4.71 | 4.71 | +0.06 (+1.29%) | 3,634,600 |
5 Dec 2017 | MYR | 4.65 | 4.67 | 4.55 | 4.65 | 4.65 | 0.0 (0.0%) | 6,240,100 |
4 Dec 2017 | MYR | 4.64 | 4.66 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,839,200 |
1 Dec 2017 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 4.61 | 4.65 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 12,231,300 |
29 Nov 2017 | MYR | 4.59 | 4.61 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 3,247,100 |
28 Nov 2017 | MYR | 4.57 | 4.57 | 4.52 | 4.56 | 4.56 | -0.03 (-0.65%) | 4,188,400 |
27 Nov 2017 | MYR | 4.41 | 4.59 | 4.41 | 4.59 | 4.59 | +0.18 (+4.08%) | 13,252,900 |
24 Nov 2017 | MYR | 4.66 | 4.66 | 4.36 | 4.41 | 4.41 | -0.26 (-5.57%) | 28,248,500 |
23 Nov 2017 | MYR | 4.74 | 4.74 | 4.66 | 4.67 | 4.67 | +0.01 (+0.21%) | 2,595,800 |
22 Nov 2017 | MYR | 4.69 | 4.74 | 4.65 | 4.66 | 4.66 | 0.0 (0.0%) | 7,140,500 |
21 Nov 2017 | MYR | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | -0.08 (-1.69%) | 4,912,200 |
20 Nov 2017 | MYR | 4.72 | 4.75 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 1,947,100 |
17 Nov 2017 | MYR | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 7,051,200 |
16 Nov 2017 | MYR | 4.72 | 4.72 | 4.62 | 4.68 | 4.68 | -0.04 (-0.85%) | 11,274,100 |
15 Nov 2017 | MYR | 4.81 | 4.83 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 10,044,000 |
14 Nov 2017 | MYR | 4.83 | 4.84 | 4.8 | 4.81 | 4.81 | -0.02 (-0.41%) | 1,896,600 |
13 Nov 2017 | MYR | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 2,999,300 |
10 Nov 2017 | MYR | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | -0.03 (-0.62%) | 1,984,600 |