Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | MYR | 5.02 | 5.02 | 4.98 | 5 | 5 | 0.0 (0.0%) | 2,280,600 |
4 Jul 2017 | MYR | 5 | 5.01 | 4.99 | 5 | 5 | -0.02 (-0.40%) | 3,100,700 |
3 Jul 2017 | MYR | 5.01 | 5.03 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 3,967,500 |
30 Jun 2017 | MYR | 5.01 | 5.01 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 2,987,800 |
29 Jun 2017 | MYR | 5 | 5.02 | 5 | 5.01 | 5.01 | 0.0 (0.0%) | 2,559,500 |
28 Jun 2017 | MYR | 5 | 5.02 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,982,400 |
27 Jun 2017 | MYR | 5 | 5 | 5 | 5 | 5 | +0.01 (+0.20%) | 0 |
26 Jun 2017 | MYR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 4.99 | 5 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 1,509,600 |
22 Jun 2017 | MYR | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 2,108,800 |
21 Jun 2017 | MYR | 5 | 5 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 4,959,100 |
20 Jun 2017 | MYR | 4.96 | 5 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 2,417,700 |
19 Jun 2017 | MYR | 4.98 | 5 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 3,377,600 |
16 Jun 2017 | MYR | 4.96 | 4.99 | 4.94 | 4.95 | 4.95 | -0.01 (-0.20%) | 8,122,800 |
15 Jun 2017 | MYR | 4.97 | 5 | 4.96 | 4.96 | 4.96 | -0.01 (-0.20%) | 2,880,100 |
14 Jun 2017 | MYR | 4.98 | 5 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,006,700 |
13 Jun 2017 | MYR | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 2,358,700 |
9 Jun 2017 | MYR | 4.96 | 5 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 3,771,800 |
8 Jun 2017 | MYR | 4.99 | 5.01 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 3,367,100 |
7 Jun 2017 | MYR | 5 | 5 | 4.97 | 4.99 | 4.99 | -0.01 (-0.20%) | 5,064,600 |
6 Jun 2017 | MYR | 4.96 | 5.01 | 4.96 | 5 | 5 | 0.0 (0.0%) | 1,701,600 |
5 Jun 2017 | MYR | 4.95 | 5 | 4.95 | 5 | 5 | +0.03 (+0.60%) | 2,660,800 |
2 Jun 2017 | MYR | 4.99 | 4.99 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 2,497,500 |
1 Jun 2017 | MYR | 4.95 | 5 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 5,441,000 |
31 May 2017 | MYR | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 37,475,200 |
29 May 2017 | MYR | 5.04 | 5.04 | 4.95 | 4.99 | 4.99 | -0.07 (-1.38%) | 7,253,400 |
26 May 2017 | MYR | 5.04 | 5.06 | 5.01 | 5.06 | 5.06 | +0.03 (+0.60%) | 4,415,100 |
25 May 2017 | MYR | 5.05 | 5.05 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 4,547,400 |
24 May 2017 | MYR | 5.02 | 5.04 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 3,133,500 |
23 May 2017 | MYR | 5.05 | 5.05 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 2,443,500 |