Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2017 | MYR | 4.84 | 4.91 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 1,316,500 |
27 Sep 2017 | MYR | 4.91 | 4.91 | 4.85 | 4.91 | 4.91 | +0.06 (+1.24%) | 3,973,900 |
26 Sep 2017 | MYR | 4.85 | 4.89 | 4.76 | 4.85 | 4.85 | -0.06 (-1.22%) | 4,480,100 |
25 Sep 2017 | MYR | 4.88 | 4.92 | 4.84 | 4.91 | 4.91 | +0.04 (+0.82%) | 2,682,400 |
22 Sep 2017 | MYR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 4.88 | 4.88 | 4.83 | 4.87 | 4.87 | +0.02 (+0.41%) | 1,814,200 |
20 Sep 2017 | MYR | 4.9 | 4.9 | 4.84 | 4.85 | 4.85 | -0.01 (-0.21%) | 1,950,700 |
19 Sep 2017 | MYR | 4.88 | 4.9 | 4.85 | 4.86 | 4.86 | -0.01 (-0.21%) | 2,212,600 |
18 Sep 2017 | MYR | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 1,976,500 |
15 Sep 2017 | MYR | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 10,631,500 |
14 Sep 2017 | MYR | 4.91 | 4.93 | 4.87 | 4.87 | 4.87 | -0.04 (-0.81%) | 1,860,300 |
13 Sep 2017 | MYR | 4.9 | 4.92 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 1,226,500 |
12 Sep 2017 | MYR | 4.85 | 4.91 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 3,951,500 |
11 Sep 2017 | MYR | 4.88 | 4.9 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 2,374,500 |
8 Sep 2017 | MYR | 4.85 | 4.88 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 2,890,700 |
7 Sep 2017 | MYR | 4.83 | 4.87 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 2,335,400 |
6 Sep 2017 | MYR | 4.81 | 4.86 | 4.81 | 4.86 | 4.86 | +0.04 (+0.83%) | 1,666,600 |
5 Sep 2017 | MYR | 4.86 | 4.89 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 3,737,500 |
1 Sep 2017 | MYR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 4.81 | 4.88 | 4.81 | 4.84 | 4.84 | -0.04 (-0.82%) | 7,790,900 |
29 Aug 2017 | MYR | 4.88 | 4.88 | 4.8 | 4.88 | 4.88 | -0.05 (-1.01%) | 1,465,900 |
28 Aug 2017 | MYR | 4.91 | 4.93 | 4.9 | 4.93 | 4.93 | +0.02 (+0.41%) | 2,264,600 |
25 Aug 2017 | MYR | 4.9 | 4.92 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 3,450,000 |
24 Aug 2017 | MYR | 4.85 | 4.91 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 1,802,200 |
23 Aug 2017 | MYR | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 1,798,300 |
22 Aug 2017 | MYR | 4.79 | 4.87 | 4.79 | 4.86 | 4.86 | +0.02 (+0.41%) | 4,755,800 |
21 Aug 2017 | MYR | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | 0.0 (0.0%) | 5,965,300 |
18 Aug 2017 | MYR | 4.8 | 4.85 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 2,756,900 |
17 Aug 2017 | MYR | 4.82 | 4.83 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,437,100 |