Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2016 | MYR | 4.5 | 4.95 | 3.6 | 4.05 | 4.05 | -0.45 (-10%) | 1,312,795 |
17 Oct 2016 | MYR | 4.95 | 5.4 | 4.05 | 4.5 | 4.5 | -0.45 (-9.09%) | 930,456 |
14 Oct 2016 | MYR | 6.3 | 6.75 | 4.5 | 4.95 | 4.95 | -1.35 (-21.43%) | 1,408,856 |
13 Oct 2016 | MYR | 8.1 | 8.1 | 6.3 | 6.3 | 6.3 | -1.8 (-22.22%) | 1,032,148 |
12 Oct 2016 | MYR | 7.65 | 8.1 | 6.3 | 8.1 | 8.1 | 0.0 (0.0%) | 360,337 |
11 Oct 2016 | MYR | 7.65 | 8.55 | 7.65 | 8.1 | 8.1 | +0.45 (+5.88%) | 914,953 |
10 Oct 2016 | MYR | 6.3 | 8.1 | 6.3 | 7.65 | 7.65 | +1.35 (+21.43%) | 978,950 |
7 Oct 2016 | MYR | 6.3 | 6.3 | 5.85 | 6.3 | 6.3 | 0.0 (0.0%) | 348,735 |
6 Oct 2016 | MYR | 6.3 | 6.75 | 5.85 | 6.3 | 6.3 | -0.45 (-6.67%) | 562,440 |
5 Oct 2016 | MYR | 5.85 | 6.75 | 5.85 | 6.75 | 6.75 | +0.9 (+15.38%) | 655,357 |
4 Oct 2016 | MYR | 5.85 | 6.3 | 5.4 | 5.85 | 5.85 | 0.0 (0.0%) | 552,721 |
30 Sep 2016 | MYR | 5.85 | 5.85 | 5.4 | 5.85 | 5.85 | +0.45 (+8.33%) | 226,264 |
29 Sep 2016 | MYR | 5.4 | 5.85 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 846,264 |
28 Sep 2016 | MYR | 4.5 | 5.4 | 4.5 | 5.4 | 5.4 | +0.45 (+9.09%) | 186,937 |
27 Sep 2016 | MYR | 4.95 | 5.4 | 4.5 | 4.95 | 4.95 | 0.0 (0.0%) | 160,285 |
26 Sep 2016 | MYR | 4.95 | 5.4 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 48,512 |
23 Sep 2016 | MYR | 4.95 | 5.4 | 4.5 | 4.95 | 4.95 | +0.45 (+10%) | 68,068 |
22 Sep 2016 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 1,499 |
21 Sep 2016 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.45 (-9.09%) | 1,955 |
20 Sep 2016 | MYR | 4.5 | 4.95 | 4.05 | 4.95 | 4.95 | 0.0 (0.0%) | 61,112 |
19 Sep 2016 | MYR | 4.95 | 5.4 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 41,054 |
15 Sep 2016 | MYR | 4.95 | 4.95 | 4.5 | 4.95 | 4.95 | 0.0 (0.0%) | 8,391 |
14 Sep 2016 | MYR | 4.95 | 5.4 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 36,775 |
13 Sep 2016 | MYR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 19,199 |
9 Sep 2016 | MYR | 5.4 | 5.4 | 4.95 | 4.95 | 4.95 | -0.45 (-8.33%) | 5,271 |
8 Sep 2016 | MYR | 5.4 | 5.4 | 4.95 | 5.4 | 5.4 | -0.45 (-7.69%) | 52,159 |
7 Sep 2016 | MYR | 5.4 | 5.85 | 4.95 | 5.85 | 5.85 | +0.9 (+18.18%) | 30,412 |
6 Sep 2016 | MYR | 4.95 | 5.4 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 76,696 |
5 Sep 2016 | MYR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
2 Sep 2016 | MYR | 4.5 | 4.95 | 4.5 | 4.95 | 4.95 | +0.9 (+22.22%) | 40,291 |