Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | MYR | 19.86 | 20 | 18.52 | 19.9 | 19.9 | -0.5 (-2.45%) | 307,800 |
23 Nov 2017 | MYR | 20.18 | 20.5 | 20.18 | 20.4 | 20.4 | +0.26 (+1.29%) | 70,500 |
22 Nov 2017 | MYR | 19.26 | 20.2 | 19.24 | 20.14 | 20.14 | +0.84 (+4.35%) | 124,100 |
21 Nov 2017 | MYR | 19.34 | 19.7 | 19.22 | 19.3 | 19.3 | +0.1 (+0.52%) | 97,100 |
20 Nov 2017 | MYR | 19 | 19.32 | 18.9 | 19.2 | 19.2 | +0.02 (+0.10%) | 84,800 |
17 Nov 2017 | MYR | 18.98 | 19.2 | 18.88 | 19.18 | 19.18 | +0.24 (+1.27%) | 105,300 |
16 Nov 2017 | MYR | 18.48 | 19.18 | 18.3 | 18.94 | 18.94 | +0.38 (+2.05%) | 156,800 |
15 Nov 2017 | MYR | 18.6 | 18.6 | 18.46 | 18.56 | 18.56 | -0.04 (-0.22%) | 43,600 |
14 Nov 2017 | MYR | 18.8 | 18.88 | 18.52 | 18.6 | 18.6 | -0.32 (-1.69%) | 51,600 |
13 Nov 2017 | MYR | 19.2 | 19.3 | 18.78 | 18.92 | 18.92 | -0.28 (-1.46%) | 34,200 |
10 Nov 2017 | MYR | 18.64 | 19.52 | 18.64 | 19.2 | 19.2 | +0.56 (+3.00%) | 50,700 |
9 Nov 2017 | MYR | 18.5 | 18.76 | 18.36 | 18.64 | 18.64 | +0.24 (+1.30%) | 42,000 |
8 Nov 2017 | MYR | 17.7 | 18.5 | 17.7 | 18.4 | 18.4 | +0.7 (+3.95%) | 73,400 |
7 Nov 2017 | MYR | 17.5 | 17.8 | 17.46 | 17.7 | 17.7 | +0.2 (+1.14%) | 49,000 |
6 Nov 2017 | MYR | 16.9 | 17.5 | 16.9 | 17.5 | 17.5 | +0.62 (+3.67%) | 106,500 |
3 Nov 2017 | MYR | 16.8 | 16.88 | 16.6 | 16.88 | 16.88 | +0.04 (+0.24%) | 21,300 |
2 Nov 2017 | MYR | 16.82 | 16.84 | 16.8 | 16.84 | 16.84 | -0.06 (-0.36%) | 18,300 |
1 Nov 2017 | MYR | 16.8 | 16.9 | 16.8 | 16.9 | 16.9 | -0.02 (-0.12%) | 800 |
31 Oct 2017 | MYR | 16.86 | 16.92 | 16.8 | 16.92 | 16.92 | 0.0 (0.0%) | 10,500 |
30 Oct 2017 | MYR | 16.8 | 16.94 | 16.8 | 16.92 | 16.92 | +0.16 (+0.95%) | 44,300 |
27 Oct 2017 | MYR | 16.46 | 16.76 | 16.46 | 16.76 | 16.76 | +0.14 (+0.84%) | 61,900 |
26 Oct 2017 | MYR | 16.6 | 16.62 | 16.54 | 16.62 | 16.62 | 0.0 (0.0%) | 10,600 |
25 Oct 2017 | MYR | 16.42 | 16.62 | 16.42 | 16.62 | 16.62 | +0.02 (+0.12%) | 3,200 |
24 Oct 2017 | MYR | 16.44 | 16.66 | 16.3 | 16.6 | 16.6 | +0.16 (+0.97%) | 56,900 |
23 Oct 2017 | MYR | 16.52 | 16.58 | 16.38 | 16.44 | 16.44 | -0.16 (-0.96%) | 50,100 |
20 Oct 2017 | MYR | 16.76 | 16.78 | 16.58 | 16.6 | 16.6 | -0.18 (-1.07%) | 6,000 |
19 Oct 2017 | MYR | 16.6 | 16.78 | 16.48 | 16.78 | 16.78 | +0.22 (+1.33%) | 49,000 |
18 Oct 2017 | MYR | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 16.56 | 16.78 | 16.5 | 16.56 | 16.56 | -0.04 (-0.24%) | 30,600 |
16 Oct 2017 | MYR | 16.56 | 16.78 | 16.54 | 16.6 | 16.6 | -0.2 (-1.19%) | 22,900 |