Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
21 Jul 2017 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
20 Jul 2017 | MYR | 4.45 | 4.45 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 13,800 |
19 Jul 2017 | MYR | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 16,400 |
18 Jul 2017 | MYR | 4.51 | 4.51 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 6,500 |
17 Jul 2017 | MYR | 4.5 | 4.6 | 4.48 | 4.6 | 4.6 | +0.1 (+2.22%) | 7,600 |
14 Jul 2017 | MYR | 4.58 | 4.58 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 16,000 |
13 Jul 2017 | MYR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
12 Jul 2017 | MYR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
11 Jul 2017 | MYR | 4.62 | 4.62 | 4.5 | 4.57 | 4.57 | +0.03 (+0.66%) | 2,500 |
10 Jul 2017 | MYR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.06 (-1.30%) | 5,000 |
7 Jul 2017 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.1 (+2.22%) | 1,000 |
6 Jul 2017 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
5 Jul 2017 | MYR | 4.5 | 4.6 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 328,200 |
4 Jul 2017 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,000 |
3 Jul 2017 | MYR | 4.52 | 4.52 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 15,000 |
30 Jun 2017 | MYR | 4.6 | 4.66 | 4.58 | 4.6 | 4.6 | -0.1 (-2.13%) | 16,000 |
29 Jun 2017 | MYR | 4.56 | 4.7 | 4.56 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,000 |
28 Jun 2017 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
27 Jun 2017 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
22 Jun 2017 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.05 (+1.07%) | 1,000 |
21 Jun 2017 | MYR | 4.59 | 4.67 | 4.58 | 4.67 | 4.67 | -0.02 (-0.43%) | 3,000 |
20 Jun 2017 | MYR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
19 Jun 2017 | MYR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.05 (+1.08%) | 2,500 |
16 Jun 2017 | MYR | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.15 (-3.13%) | 4,400 |
15 Jun 2017 | MYR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
14 Jun 2017 | MYR | 4.65 | 4.79 | 4.6 | 4.79 | 4.79 | +0.09 (+1.91%) | 3,200 |
13 Jun 2017 | MYR | 4.7 | 4.7 | 4.55 | 4.7 | 4.7 | 0.0 (0.0%) | 20,100 |