Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | MYR | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 34,100 |
28 Sep 2017 | MYR | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 223,500 |
27 Sep 2017 | MYR | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 373,400 |
26 Sep 2017 | MYR | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 233,200 |
25 Sep 2017 | MYR | 2.25 | 2.28 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 150,200 |
22 Sep 2017 | MYR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -0.06 (-2.61%) | 495,200 |
20 Sep 2017 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 73,800 |
19 Sep 2017 | MYR | 2.34 | 2.34 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 61,100 |
18 Sep 2017 | MYR | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | +0.04 (+1.74%) | 152,300 |
15 Sep 2017 | MYR | 2.28 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 112,000 |
14 Sep 2017 | MYR | 2.35 | 2.36 | 2.28 | 2.28 | 2.28 | -0.08 (-3.39%) | 230,900 |
13 Sep 2017 | MYR | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 236,600 |
12 Sep 2017 | MYR | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 321,000 |
11 Sep 2017 | MYR | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 1,004,200 |
8 Sep 2017 | MYR | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 216,700 |
7 Sep 2017 | MYR | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 319,600 |
6 Sep 2017 | MYR | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 137,300 |
5 Sep 2017 | MYR | 2.3 | 2.3 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 337,800 |
4 Sep 2017 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
1 Sep 2017 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
31 Aug 2017 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
30 Aug 2017 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 205,300 |
29 Aug 2017 | MYR | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 341,400 |
28 Aug 2017 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 306,800 |
25 Aug 2017 | MYR | 2.23 | 2.28 | 2.22 | 2.28 | 2.28 | +0.02 (+0.88%) | 216,500 |
24 Aug 2017 | MYR | 2.24 | 2.26 | 2.2 | 2.26 | 2.26 | +0.03 (+1.35%) | 359,700 |
23 Aug 2017 | MYR | 2.26 | 2.28 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 208,600 |
22 Aug 2017 | MYR | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 58,700 |
21 Aug 2017 | MYR | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 75,700 |