Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 2.36 | 2.36 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 697,600 |
23 May 2017 | MYR | 2.38 | 2.39 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 390,300 |
22 May 2017 | MYR | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 219,900 |
19 May 2017 | MYR | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 296,400 |
18 May 2017 | MYR | 2.35 | 2.4 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 448,300 |
17 May 2017 | MYR | 2.42 | 2.43 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 502,300 |
16 May 2017 | MYR | 2.44 | 2.45 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 349,900 |
15 May 2017 | MYR | 2.5 | 2.5 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 531,700 |
12 May 2017 | MYR | 2.49 | 2.52 | 2.48 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,423,700 |
11 May 2017 | MYR | 2.4 | 2.49 | 2.4 | 2.47 | 2.47 | +0.08 (+3.35%) | 1,816,000 |
9 May 2017 | MYR | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 267,300 |
8 May 2017 | MYR | 2.34 | 2.39 | 2.34 | 2.38 | 2.38 | +0.04 (+1.71%) | 785,400 |
5 May 2017 | MYR | 2.35 | 2.36 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 268,700 |
4 May 2017 | MYR | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 462,700 |
3 May 2017 | MYR | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 499,200 |
2 May 2017 | MYR | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 333,000 |
28 Apr 2017 | MYR | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 927,400 |
27 Apr 2017 | MYR | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 234,800 |
26 Apr 2017 | MYR | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 536,400 |
25 Apr 2017 | MYR | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 780,100 |
24 Apr 2017 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | +0.04 (+1.72%) | 479,300 |
20 Apr 2017 | MYR | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 201,000 |
19 Apr 2017 | MYR | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 227,800 |
18 Apr 2017 | MYR | 2.32 | 2.37 | 2.32 | 2.36 | 2.36 | +0.06 (+2.61%) | 738,900 |
17 Apr 2017 | MYR | 2.34 | 2.34 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 927,700 |
14 Apr 2017 | MYR | 2.3 | 2.34 | 2.26 | 2.34 | 2.34 | +0.01 (+0.43%) | 939,700 |
13 Apr 2017 | MYR | 2.38 | 2.38 | 2.32 | 2.33 | 2.33 | -0.05 (-2.10%) | 626,100 |
12 Apr 2017 | MYR | 2.38 | 2.39 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 459,300 |
11 Apr 2017 | MYR | 2.39 | 2.4 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 793,400 |