Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2016 | MYR | 13.4 | 13.7 | 13.4 | 13.68 | 13.68 | +0.34 (+2.55%) | 62,600 |
10 Oct 2016 | MYR | 13.3 | 13.36 | 13.3 | 13.34 | 13.34 | +0.02 (+0.15%) | 46,300 |
7 Oct 2016 | MYR | 13.3 | 13.36 | 13.3 | 13.32 | 13.32 | -0.04 (-0.30%) | 5,600 |
6 Oct 2016 | MYR | 13.22 | 13.36 | 13.22 | 13.36 | 13.36 | +0.08 (+0.60%) | 1,100 |
5 Oct 2016 | MYR | 13.3 | 13.3 | 13.16 | 13.28 | 13.28 | -0.04 (-0.30%) | 8,300 |
4 Oct 2016 | MYR | 13.34 | 13.34 | 13.28 | 13.32 | 13.32 | +0.02 (+0.15%) | 17,800 |
30 Sep 2016 | MYR | 13.56 | 13.56 | 13.28 | 13.3 | 13.3 | -0.1 (-0.75%) | 12,400 |
29 Sep 2016 | MYR | 13.44 | 13.44 | 13.26 | 13.4 | 13.4 | -0.28 (-2.05%) | 31,500 |
28 Sep 2016 | MYR | 13.7 | 13.7 | 13.54 | 13.68 | 13.68 | +0.18 (+1.33%) | 43,800 |
27 Sep 2016 | MYR | 13.6 | 13.66 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 7,800 |
26 Sep 2016 | MYR | 13.52 | 13.6 | 13.44 | 13.5 | 13.5 | -0.02 (-0.15%) | 8,000 |
23 Sep 2016 | MYR | 13.3 | 13.58 | 13.3 | 13.52 | 13.52 | +0.24 (+1.81%) | 28,300 |
22 Sep 2016 | MYR | 13.38 | 13.38 | 13.26 | 13.28 | 13.28 | +0.08 (+0.61%) | 41,300 |
21 Sep 2016 | MYR | 13.44 | 13.44 | 13.2 | 13.2 | 13.2 | -0.2 (-1.49%) | 48,300 |
20 Sep 2016 | MYR | 13.4 | 13.42 | 13 | 13.4 | 13.4 | +0.06 (+0.45%) | 506,000 |
19 Sep 2016 | MYR | 13.38 | 13.4 | 13.22 | 13.34 | 13.34 | -0.02 (-0.15%) | 98,700 |
15 Sep 2016 | MYR | 13.8 | 13.8 | 13.36 | 13.36 | 13.36 | -0.5 (-3.61%) | 121,200 |
14 Sep 2016 | MYR | 13.9 | 13.9 | 13.86 | 13.86 | 13.86 | -0.04 (-0.29%) | 106,700 |
13 Sep 2016 | MYR | 14.22 | 14.22 | 13.9 | 13.9 | 13.9 | -0.32 (-2.25%) | 79,000 |
9 Sep 2016 | MYR | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | +0.02 (+0.14%) | 1,000 |
8 Sep 2016 | MYR | 14.38 | 14.38 | 14.12 | 14.2 | 14.2 | -0.18 (-1.25%) | 11,700 |
7 Sep 2016 | MYR | 14.4 | 14.4 | 14.38 | 14.38 | 14.38 | +0.04 (+0.28%) | 35,000 |
6 Sep 2016 | MYR | 14.52 | 14.52 | 14.34 | 14.34 | 14.34 | -0.18 (-1.24%) | 33,900 |
5 Sep 2016 | MYR | 14.76 | 14.76 | 14.5 | 14.52 | 14.52 | -0.3 (-2.02%) | 72,400 |
2 Sep 2016 | MYR | 14.78 | 14.86 | 14.78 | 14.82 | 14.82 | +0.04 (+0.27%) | 14,400 |
1 Sep 2016 | MYR | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | +0.14 (+0.96%) | 200 |
30 Aug 2016 | MYR | 14.76 | 14.76 | 14.64 | 14.64 | 14.64 | -0.12 (-0.81%) | 2,700 |
29 Aug 2016 | MYR | 14.9 | 14.9 | 14.5 | 14.76 | 14.76 | +0.26 (+1.79%) | 32,800 |
26 Aug 2016 | MYR | 14.06 | 14.5 | 14.06 | 14.5 | 14.5 | +0.46 (+3.28%) | 6,300 |
25 Aug 2016 | MYR | 14.2 | 14.4 | 14.04 | 14.04 | 14.04 | -0.16 (-1.13%) | 25,000 |