Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | MYR | 5 | 5.03 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 4,865,700 |
19 May 2017 | MYR | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | +0.02 (+0.40%) | 8,112,800 |
18 May 2017 | MYR | 5.01 | 5.01 | 4.93 | 4.99 | 4.99 | -0.03 (-0.60%) | 7,233,600 |
17 May 2017 | MYR | 5 | 5.02 | 4.99 | 5.02 | 5.02 | +0.01 (+0.20%) | 9,868,800 |
16 May 2017 | MYR | 5.12 | 5.12 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 9,756,400 |
15 May 2017 | MYR | 5.1 | 5.11 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 3,834,400 |
12 May 2017 | MYR | 5.08 | 5.1 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 2,025,400 |
11 May 2017 | MYR | 5.07 | 5.09 | 5.02 | 5.08 | 5.08 | +0.01 (+0.20%) | 7,577,200 |
9 May 2017 | MYR | 5.08 | 5.08 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 3,732,600 |
8 May 2017 | MYR | 5.02 | 5.08 | 5.01 | 5.07 | 5.07 | +0.01 (+0.20%) | 4,607,900 |
5 May 2017 | MYR | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | +0.05 (+1.00%) | 4,682,400 |
4 May 2017 | MYR | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | 0.0 (0.0%) | 6,067,700 |
3 May 2017 | MYR | 5.03 | 5.04 | 5 | 5.01 | 5.01 | -0.02 (-0.40%) | 8,019,000 |
2 May 2017 | MYR | 5.13 | 5.13 | 5.01 | 5.03 | 5.03 | -0.11 (-2.14%) | 10,082,100 |
28 Apr 2017 | MYR | 5.17 | 5.17 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 9,213,900 |
27 Apr 2017 | MYR | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | -0.01 (-0.19%) | 2,228,400 |
26 Apr 2017 | MYR | 5.15 | 5.16 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 6,978,800 |
25 Apr 2017 | MYR | 5.19 | 5.19 | 5.13 | 5.18 | 5.18 | +0.01 (+0.19%) | 8,157,200 |
24 Apr 2017 | MYR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,253,900 |
20 Apr 2017 | MYR | 5.14 | 5.15 | 5.13 | 5.15 | 5.15 | +0.01 (+0.19%) | 5,580,700 |
19 Apr 2017 | MYR | 5.15 | 5.16 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 2,633,700 |
18 Apr 2017 | MYR | 5.12 | 5.15 | 5.11 | 5.14 | 5.14 | +0.04 (+0.78%) | 4,977,600 |
17 Apr 2017 | MYR | 5.1 | 5.13 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 1,866,800 |
14 Apr 2017 | MYR | 5.1 | 5.11 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 4,908,600 |
13 Apr 2017 | MYR | 5.07 | 5.12 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 3,346,100 |
12 Apr 2017 | MYR | 5.09 | 5.12 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 5,248,100 |
11 Apr 2017 | MYR | 5.1 | 5.1 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 4,841,600 |
10 Apr 2017 | MYR | 5.09 | 5.1 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 5,436,300 |
7 Apr 2017 | MYR | 5.08 | 5.09 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 5,300,500 |