Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | MYR | 2.2083 | 2.2083 | 2.2083 | 2.2083 | 2.2083 | -0.017 (-0.75%) | 480 |
23 May 2017 | MYR | 2.2583 | 2.2583 | 2.2167 | 2.225 | 2.225 | -0.033 (-1.47%) | 290,880 |
22 May 2017 | MYR | 2.2167 | 2.2917 | 2.2167 | 2.2583 | 2.2583 | +0.033 (+1.50%) | 449,040 |
19 May 2017 | MYR | 2.25 | 2.2583 | 2.1833 | 2.225 | 2.225 | -0.025 (-1.11%) | 43,920 |
18 May 2017 | MYR | 2.2583 | 2.2583 | 2.1667 | 2.25 | 2.25 | -0.008 (-0.37%) | 229,440 |
17 May 2017 | MYR | 2.1667 | 2.2667 | 2.1667 | 2.2583 | 2.2583 | +0.092 (+4.23%) | 313,560 |
16 May 2017 | MYR | 2.1583 | 2.1833 | 2.1583 | 2.1667 | 2.1667 | -0.008 (-0.38%) | 564,960 |
15 May 2017 | MYR | 2.2 | 2.2 | 2.1667 | 2.175 | 2.175 | -0.033 (-1.51%) | 40,920 |
12 May 2017 | MYR | 2.2083 | 2.2083 | 2.2083 | 2.2083 | 2.2083 | 0.0 (0.0%) | 0 |
11 May 2017 | MYR | 2.2083 | 2.2083 | 2.1667 | 2.2083 | 2.2083 | 0.0 (0.0%) | 35,640 |
9 May 2017 | MYR | 2.1917 | 2.2083 | 2.1667 | 2.2083 | 2.2083 | +0.017 (+0.76%) | 138,720 |
8 May 2017 | MYR | 2.0917 | 2.2 | 2.0917 | 2.1917 | 2.1917 | +0.108 (+5.20%) | 577,560 |
5 May 2017 | MYR | 2.0583 | 2.0833 | 2.0583 | 2.0833 | 2.0833 | +0.025 (+1.21%) | 74,400 |
4 May 2017 | MYR | 2.05 | 2.0583 | 2.0167 | 2.0583 | 2.0583 | 0.0 (0.0%) | 33,600 |
3 May 2017 | MYR | 2.0833 | 2.0833 | 2.0583 | 2.0583 | 2.0583 | -0.017 (-0.80%) | 75,600 |
2 May 2017 | MYR | 2.0333 | 2.075 | 2.0333 | 2.075 | 2.075 | +0.042 (+2.05%) | 73,320 |
28 Apr 2017 | MYR | 2.0083 | 2.0333 | 2.0083 | 2.0333 | 2.0333 | +0.025 (+1.24%) | 105,360 |
27 Apr 2017 | MYR | 2 | 2.0167 | 2 | 2.0083 | 2.0083 | +0.008 (+0.42%) | 782,040 |
26 Apr 2017 | MYR | 2.0083 | 2.0083 | 2 | 2 | 2 | -0.017 (-0.83%) | 80,760 |
25 Apr 2017 | MYR | 2.0167 | 2.025 | 2.0167 | 2.0167 | 2.0167 | -0.008 (-0.41%) | 39,600 |
24 Apr 2017 | MYR | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | 0.0 (0.0%) | 0 |
21 Apr 2017 | MYR | 2.0167 | 2.0333 | 2.0167 | 2.025 | 2.025 | +0.017 (+0.83%) | 39,000 |
20 Apr 2017 | MYR | 2.0167 | 2.0167 | 2 | 2.0083 | 2.0083 | -0.008 (-0.42%) | 13,200 |
19 Apr 2017 | MYR | 2.0167 | 2.0167 | 2 | 2.0167 | 2.0167 | 0.0 (0.0%) | 157,200 |
18 Apr 2017 | MYR | 2.0083 | 2.025 | 2.0083 | 2.0167 | 2.0167 | -0.017 (-0.82%) | 81,120 |
17 Apr 2017 | MYR | 2 | 2.0333 | 2 | 2.0333 | 2.0333 | +0.033 (+1.67%) | 51,840 |
14 Apr 2017 | MYR | 2.025 | 2.025 | 2 | 2 | 2 | -0.033 (-1.64%) | 932,640 |
13 Apr 2017 | MYR | 2.025 | 2.0333 | 2.025 | 2.0333 | 2.0333 | +0.008 (+0.41%) | 369,360 |
12 Apr 2017 | MYR | 2.025 | 2.0333 | 2.025 | 2.025 | 2.025 | 0.0 (0.0%) | 68,280 |
11 Apr 2017 | MYR | 2.025 | 2.0333 | 2.025 | 2.025 | 2.025 | 0.0 (0.0%) | 205,560 |