Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | MYR | 16.16 | 16.16 | 16 | 16.14 | 16.14 | +0.04 (+0.25%) | 22,100 |
20 Jul 2017 | MYR | 16.1 | 16.1 | 16 | 16.1 | 16.1 | +0.04 (+0.25%) | 33,400 |
19 Jul 2017 | MYR | 16.2 | 16.2 | 15.92 | 16.06 | 16.06 | -0.14 (-0.86%) | 30,800 |
18 Jul 2017 | MYR | 16 | 16.2 | 15.98 | 16.2 | 16.2 | +0.24 (+1.50%) | 31,500 |
17 Jul 2017 | MYR | 15.98 | 15.98 | 15.76 | 15.96 | 15.96 | 0.0 (0.0%) | 18,400 |
14 Jul 2017 | MYR | 16.04 | 16.12 | 15.8 | 15.96 | 15.96 | -0.22 (-1.36%) | 64,500 |
13 Jul 2017 | MYR | 16.22 | 16.22 | 16.02 | 16.18 | 16.18 | -0.04 (-0.25%) | 15,500 |
12 Jul 2017 | MYR | 16.24 | 16.24 | 16.02 | 16.22 | 16.22 | -0.02 (-0.12%) | 4,500 |
11 Jul 2017 | MYR | 16.3 | 16.3 | 15.98 | 16.24 | 16.24 | +0.14 (+0.87%) | 25,800 |
10 Jul 2017 | MYR | 16 | 16.28 | 16 | 16.1 | 16.1 | -0.08 (-0.49%) | 16,300 |
7 Jul 2017 | MYR | 16.3 | 16.3 | 16 | 16.18 | 16.18 | -0.1 (-0.61%) | 19,000 |
6 Jul 2017 | MYR | 15.64 | 16.3 | 15.6 | 16.28 | 16.28 | +0.68 (+4.36%) | 66,100 |
5 Jul 2017 | MYR | 15.56 | 15.6 | 15.5 | 15.6 | 15.6 | +0.04 (+0.26%) | 52,600 |
4 Jul 2017 | MYR | 15.6 | 15.6 | 15.42 | 15.56 | 15.56 | 0.0 (0.0%) | 22,100 |
3 Jul 2017 | MYR | 15.84 | 15.84 | 15.5 | 15.56 | 15.56 | -0.06 (-0.38%) | 41,300 |
30 Jun 2017 | MYR | 15.6 | 15.8 | 15.38 | 15.62 | 15.62 | 0.0 (0.0%) | 38,400 |
29 Jun 2017 | MYR | 15.1 | 15.72 | 15.1 | 15.62 | 15.62 | +0.52 (+3.44%) | 56,200 |
28 Jun 2017 | MYR | 15 | 15.1 | 14.98 | 15.1 | 15.1 | +0.02 (+0.13%) | 47,400 |
27 Jun 2017 | MYR | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
26 Jun 2017 | MYR | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.02 (-0.13%) | 0 |
23 Jun 2017 | MYR | 14.88 | 15.1 | 14.88 | 15.1 | 15.1 | +0.14 (+0.94%) | 56,400 |
22 Jun 2017 | MYR | 15.1 | 15.1 | 14.86 | 14.96 | 14.96 | -0.04 (-0.27%) | 167,000 |
21 Jun 2017 | MYR | 14.9 | 15 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 142,100 |
20 Jun 2017 | MYR | 14.7 | 15 | 14.7 | 14.9 | 14.9 | +0.1 (+0.68%) | 19,200 |
19 Jun 2017 | MYR | 14.8 | 15.1 | 14.7 | 14.8 | 14.8 | -0.3 (-1.99%) | 132,700 |
16 Jun 2017 | MYR | 15 | 15.2 | 14.9 | 15.1 | 15.1 | +0.08 (+0.53%) | 24,000 |
15 Jun 2017 | MYR | 15 | 15.2 | 14.92 | 15.02 | 15.02 | +0.02 (+0.13%) | 58,100 |
14 Jun 2017 | MYR | 14.96 | 15.04 | 14.92 | 15 | 15 | 0.0 (0.0%) | 80,200 |
13 Jun 2017 | MYR | 15 | 15 | 14.7 | 15 | 15 | -0.02 (-0.13%) | 136,200 |
9 Jun 2017 | MYR | 14.88 | 15.02 | 14.72 | 15.02 | 15.02 | +0.1 (+0.67%) | 94,100 |