Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2017 | MYR | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,812,300 |
22 Feb 2017 | MYR | 5.1 | 5.11 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 7,151,300 |
21 Feb 2017 | MYR | 5.06 | 5.12 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 7,024,900 |
20 Feb 2017 | MYR | 5.05 | 5.1 | 5.03 | 5.09 | 5.09 | +0.04 (+0.79%) | 6,061,400 |
17 Feb 2017 | MYR | 5.07 | 5.08 | 5.05 | 5.05 | 5.05 | -0.02 (-0.39%) | 6,429,300 |
16 Feb 2017 | MYR | 5.07 | 5.09 | 5.06 | 5.07 | 5.07 | +0.01 (+0.20%) | 5,668,700 |
15 Feb 2017 | MYR | 5.1 | 5.11 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,032,300 |
14 Feb 2017 | MYR | 5.11 | 5.11 | 5.06 | 5.09 | 5.09 | -0.02 (-0.39%) | 9,071,800 |
13 Feb 2017 | MYR | 5.04 | 5.12 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 12,078,700 |
10 Feb 2017 | MYR | 5.04 | 5.09 | 5.02 | 5.09 | 5.09 | +0.06 (+1.19%) | 9,399,200 |
8 Feb 2017 | MYR | 5.1 | 5.12 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 9,981,400 |
7 Feb 2017 | MYR | 5.1 | 5.13 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 12,309,500 |
6 Feb 2017 | MYR | 5.05 | 5.11 | 5.01 | 5.1 | 5.1 | +0.05 (+0.99%) | 8,051,100 |
3 Feb 2017 | MYR | 5 | 5.06 | 4.98 | 5.05 | 5.05 | +0.04 (+0.80%) | 8,169,600 |
2 Feb 2017 | MYR | 4.93 | 5.02 | 4.93 | 5.01 | 5.01 | +0.05 (+1.01%) | 7,954,700 |
31 Jan 2017 | MYR | 4.92 | 5 | 4.89 | 4.96 | 4.96 | +0.03 (+0.61%) | 5,152,700 |
27 Jan 2017 | MYR | 4.93 | 4.93 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 3,458,200 |
26 Jan 2017 | MYR | 4.9 | 4.95 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 7,966,500 |
25 Jan 2017 | MYR | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | -0.03 (-0.61%) | 7,517,600 |
24 Jan 2017 | MYR | 4.95 | 4.95 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 11,086,100 |
23 Jan 2017 | MYR | 4.92 | 4.96 | 4.91 | 4.92 | 4.92 | 0.0 (0.0%) | 8,316,000 |
20 Jan 2017 | MYR | 4.92 | 4.94 | 4.9 | 4.92 | 4.92 | +0.01 (+0.20%) | 9,879,300 |
19 Jan 2017 | MYR | 4.9 | 4.91 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 9,386,700 |
18 Jan 2017 | MYR | 4.95 | 4.97 | 4.89 | 4.89 | 4.89 | -0.06 (-1.21%) | 4,129,900 |
17 Jan 2017 | MYR | 4.9 | 4.95 | 4.88 | 4.95 | 4.95 | +0.06 (+1.23%) | 10,771,200 |
16 Jan 2017 | MYR | 4.9 | 4.91 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 8,872,100 |
13 Jan 2017 | MYR | 4.89 | 4.93 | 4.89 | 4.91 | 4.91 | +0.03 (+0.61%) | 6,308,500 |
12 Jan 2017 | MYR | 4.92 | 4.99 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 4,783,500 |
11 Jan 2017 | MYR | 4.93 | 4.93 | 4.89 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,319,500 |
10 Jan 2017 | MYR | 4.91 | 4.94 | 4.89 | 4.9 | 4.9 | 0.0 (0.0%) | 5,758,500 |