Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2017 | MYR | 4.96 | 4.99 | 4.94 | 4.95 | 4.95 | +0.01 (+0.20%) | 136,100 |
3 Nov 2017 | MYR | 5 | 5 | 4.94 | 4.94 | 4.94 | -0.05 (-1.00%) | 495,200 |
2 Nov 2017 | MYR | 5.04 | 5.04 | 4.94 | 4.99 | 4.99 | -0.02 (-0.40%) | 452,700 |
1 Nov 2017 | MYR | 5.02 | 5.03 | 4.98 | 5.01 | 5.01 | -0.07 (-1.38%) | 330,400 |
31 Oct 2017 | MYR | 5.08 | 5.08 | 5.01 | 5.08 | 5.08 | +0.02 (+0.40%) | 1,969,200 |
30 Oct 2017 | MYR | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 1,266,600 |
27 Oct 2017 | MYR | 5.03 | 5.09 | 5 | 5.06 | 5.06 | +0.02 (+0.40%) | 1,055,100 |
26 Oct 2017 | MYR | 4.98 | 5.06 | 4.98 | 5.04 | 5.04 | -0.03 (-0.59%) | 252,100 |
25 Oct 2017 | MYR | 4.94 | 5.07 | 4.94 | 5.07 | 5.07 | +0.12 (+2.42%) | 104,500 |
24 Oct 2017 | MYR | 5.03 | 5.04 | 4.95 | 4.95 | 4.95 | -0.03 (-0.60%) | 268,200 |
23 Oct 2017 | MYR | 4.98 | 5 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 172,100 |
20 Oct 2017 | MYR | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.01 (-0.20%) | 483,300 |
19 Oct 2017 | MYR | 5.09 | 5.11 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 906,800 |
18 Oct 2017 | MYR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 5.16 | 5.16 | 5.06 | 5.1 | 5.1 | -0.05 (-0.97%) | 311,500 |
16 Oct 2017 | MYR | 5.15 | 5.17 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 439,500 |
13 Oct 2017 | MYR | 5.15 | 5.15 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 830,300 |
12 Oct 2017 | MYR | 5.14 | 5.15 | 5.11 | 5.15 | 5.15 | +0.04 (+0.78%) | 929,400 |
11 Oct 2017 | MYR | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | +0.03 (+0.59%) | 716,500 |
10 Oct 2017 | MYR | 5.12 | 5.15 | 5.08 | 5.08 | 5.08 | -0.04 (-0.78%) | 815,700 |
9 Oct 2017 | MYR | 5.15 | 5.15 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 262,100 |
6 Oct 2017 | MYR | 5.14 | 5.15 | 5.09 | 5.15 | 5.15 | 0.0 (0.0%) | 568,300 |
5 Oct 2017 | MYR | 5.1 | 5.15 | 5.07 | 5.15 | 5.15 | +0.05 (+0.98%) | 482,300 |
4 Oct 2017 | MYR | 5.08 | 5.1 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 160,500 |
3 Oct 2017 | MYR | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | +0.02 (+0.40%) | 312,800 |
2 Oct 2017 | MYR | 5.03 | 5.07 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 751,400 |
29 Sep 2017 | MYR | 5.02 | 5.05 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 1,487,200 |
28 Sep 2017 | MYR | 5.11 | 5.16 | 5.03 | 5.03 | 5.03 | -0.09 (-1.76%) | 1,745,800 |
27 Sep 2017 | MYR | 5.15 | 5.15 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 1,373,000 |
26 Sep 2017 | MYR | 5.16 | 5.19 | 5.14 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,246,200 |