Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | MYR | 2.58 | 2.6014 | 2.58 | 2.5971 | 2.5971 | +0.026 (+1.00%) | 940,800 |
7 Jul 2017 | MYR | 2.5671 | 2.6014 | 2.5586 | 2.5714 | 2.5714 | +0.004 (+0.17%) | 3,212,767 |
6 Jul 2017 | MYR | 2.6143 | 2.6143 | 2.5671 | 2.5671 | 2.5671 | -0.047 (-1.81%) | 1,304,100 |
5 Jul 2017 | MYR | 2.6229 | 2.6229 | 2.5714 | 2.6143 | 2.6143 | -0.004 (-0.16%) | 537,833 |
4 Jul 2017 | MYR | 2.6357 | 2.6357 | 2.61 | 2.6186 | 2.6186 | +0.004 (+0.16%) | 512,166 |
3 Jul 2017 | MYR | 2.6143 | 2.6443 | 2.61 | 2.6143 | 2.6143 | +0.004 (+0.16%) | 1,687,233 |
30 Jun 2017 | MYR | 2.6057 | 2.6186 | 2.58 | 2.61 | 2.61 | +0.026 (+0.99%) | 5,836,135 |
29 Jun 2017 | MYR | 2.5714 | 2.6014 | 2.5629 | 2.5843 | 2.5843 | 0.0 (0.0%) | 1,656,667 |
28 Jun 2017 | MYR | 2.5971 | 2.6014 | 2.5543 | 2.5843 | 2.5843 | -0.021 (-0.82%) | 508,666 |
27 Jun 2017 | MYR | 2.6057 | 2.6057 | 2.6057 | 2.6057 | 2.6057 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 2.6057 | 2.6057 | 2.6057 | 2.6057 | 2.6057 | -0.004 (-0.16%) | 0 |
23 Jun 2017 | MYR | 2.5843 | 2.61 | 2.5843 | 2.61 | 2.61 | +0.026 (+0.99%) | 729,400 |
22 Jun 2017 | MYR | 2.5629 | 2.5929 | 2.5629 | 2.5843 | 2.5843 | +0.043 (+1.69%) | 447,533 |
21 Jun 2017 | MYR | 2.5371 | 2.5714 | 2.5157 | 2.5414 | 2.5414 | +0.009 (+0.34%) | 2,212,233 |
20 Jun 2017 | MYR | 2.5714 | 2.6143 | 2.5329 | 2.5329 | 2.5329 | -0.013 (-0.50%) | 322,000 |
19 Jun 2017 | MYR | 2.58 | 2.58 | 2.5071 | 2.5457 | 2.5457 | -0.039 (-1.49%) | 1,611,400 |
16 Jun 2017 | MYR | 2.5929 | 2.6057 | 2.5843 | 2.5843 | 2.5843 | -0.03 (-1.15%) | 2,038,167 |
15 Jun 2017 | MYR | 2.6186 | 2.6186 | 2.5929 | 2.6143 | 2.6143 | 0.0 (0.0%) | 1,497,533 |
14 Jun 2017 | MYR | 2.5971 | 2.6357 | 2.5971 | 2.6143 | 2.6143 | +0.03 (+1.16%) | 2,880,734 |
13 Jun 2017 | MYR | 2.6571 | 2.6571 | 2.5757 | 2.5843 | 2.5843 | -0.111 (-4.13%) | 7,765,802 |
9 Jun 2017 | MYR | 2.6486 | 2.7086 | 2.6486 | 2.6957 | 2.6957 | +0.047 (+1.78%) | 1,918,700 |
8 Jun 2017 | MYR | 2.6057 | 2.6486 | 2.6014 | 2.6486 | 2.6486 | +0.043 (+1.65%) | 1,707,067 |
7 Jun 2017 | MYR | 2.5886 | 2.6271 | 2.5843 | 2.6057 | 2.6057 | +0.026 (+1.00%) | 1,590,167 |
6 Jun 2017 | MYR | 2.4857 | 2.5843 | 2.4857 | 2.58 | 2.58 | +0.094 (+3.79%) | 3,198,534 |
5 Jun 2017 | MYR | 2.4729 | 2.5029 | 2.4514 | 2.4857 | 2.4857 | +0.047 (+1.93%) | 426,766 |
2 Jun 2017 | MYR | 2.3786 | 2.4386 | 2.3786 | 2.4386 | 2.4386 | +0.06 (+2.52%) | 2,058,000 |
1 Jun 2017 | MYR | 2.4086 | 2.4086 | 2.3614 | 2.3786 | 2.3786 | -0.03 (-1.25%) | 171,266 |
31 May 2017 | MYR | 2.4214 | 2.4214 | 2.3957 | 2.4086 | 2.4086 | -0.03 (-1.23%) | 2,651,367 |
29 May 2017 | MYR | 2.4686 | 2.4686 | 2.3614 | 2.4386 | 2.4386 | -0.026 (-1.04%) | 539,700 |
26 May 2017 | MYR | 2.4857 | 2.4857 | 2.4386 | 2.4643 | 2.4643 | -0.009 (-0.35%) | 4,358,201 |