Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | MYR | 4.68 | 4.77 | 4.65 | 4.7 | 4.7 | -0.09 (-1.88%) | 6,000 |
8 Jun 2017 | MYR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
7 Jun 2017 | MYR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
6 Jun 2017 | MYR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
5 Jun 2017 | MYR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
2 Jun 2017 | MYR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | +0.09 (+1.91%) | 100 |
1 Jun 2017 | MYR | 4.71 | 4.71 | 4.56 | 4.7 | 4.7 | -0.05 (-1.05%) | 17,200 |
31 May 2017 | MYR | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.04 (-0.84%) | 2,500 |
29 May 2017 | MYR | 4.8 | 4.8 | 4.79 | 4.79 | 4.79 | -0.01 (-0.21%) | 10,200 |
26 May 2017 | MYR | 4.85 | 4.85 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 29,100 |
25 May 2017 | MYR | 4.78 | 4.85 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 16,600 |
24 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
23 May 2017 | MYR | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.0 (0.0%) | 1,500 |
22 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
19 May 2017 | MYR | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | 0.0 (0.0%) | 6,900 |
18 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
17 May 2017 | MYR | 4.71 | 4.85 | 4.71 | 4.85 | 4.85 | 0.0 (0.0%) | 2,500 |
16 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.02 (+0.41%) | 304,000 |
15 May 2017 | MYR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.02 (-0.41%) | 1,000 |
12 May 2017 | MYR | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 32,600 |
11 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
9 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
8 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
5 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
4 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
3 May 2017 | MYR | 4.8 | 4.85 | 4.75 | 4.85 | 4.85 | 0.0 (0.0%) | 7,500 |
2 May 2017 | MYR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.03 (-0.61%) | 4,500 |
28 Apr 2017 | MYR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
27 Apr 2017 | MYR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
26 Apr 2017 | MYR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |