Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | MYR | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 146,800 |
17 Aug 2017 | MYR | 2.28 | 2.29 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 128,600 |
16 Aug 2017 | MYR | 2.28 | 2.29 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 317,300 |
15 Aug 2017 | MYR | 2.27 | 2.29 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 293,300 |
14 Aug 2017 | MYR | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 105,100 |
11 Aug 2017 | MYR | 2.29 | 2.29 | 2.24 | 2.26 | 2.26 | -0.04 (-1.74%) | 493,600 |
10 Aug 2017 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 373,100 |
9 Aug 2017 | MYR | 2.32 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 519,000 |
8 Aug 2017 | MYR | 2.33 | 2.34 | 2.27 | 2.31 | 2.31 | +0.05 (+2.21%) | 1,037,200 |
7 Aug 2017 | MYR | 2.27 | 2.27 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 170,000 |
4 Aug 2017 | MYR | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 699,800 |
3 Aug 2017 | MYR | 2.3 | 2.3 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 895,900 |
2 Aug 2017 | MYR | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 284,900 |
1 Aug 2017 | MYR | 2.31 | 2.33 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 229,900 |
31 Jul 2017 | MYR | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | +0.02 (+0.86%) | 643,400 |
28 Jul 2017 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 747,700 |
27 Jul 2017 | MYR | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 663,200 |
26 Jul 2017 | MYR | 2.31 | 2.33 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 439,000 |
25 Jul 2017 | MYR | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 284,300 |
24 Jul 2017 | MYR | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 295,900 |
21 Jul 2017 | MYR | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 410,200 |
20 Jul 2017 | MYR | 2.32 | 2.32 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 769,800 |
19 Jul 2017 | MYR | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 438,800 |
18 Jul 2017 | MYR | 2.3 | 2.33 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 257,300 |
17 Jul 2017 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 112,200 |
14 Jul 2017 | MYR | 2.32 | 2.33 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 417,100 |
13 Jul 2017 | MYR | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | +0.04 (+1.75%) | 759,600 |
12 Jul 2017 | MYR | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 244,700 |
11 Jul 2017 | MYR | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 266,300 |
10 Jul 2017 | MYR | 2.33 | 2.34 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 109,200 |