Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | MYR | 12.32 | 12.32 | 12.16 | 12.2 | 12.2 | -0.08 (-0.65%) | 42,800 |
30 May 2016 | MYR | 12.28 | 12.44 | 12.06 | 12.28 | 12.28 | -0.08 (-0.65%) | 126,700 |
27 May 2016 | MYR | 12.48 | 12.5 | 12.34 | 12.36 | 12.36 | -0.16 (-1.28%) | 32,600 |
26 May 2016 | MYR | 12.62 | 12.76 | 12.5 | 12.52 | 12.52 | -0.26 (-2.03%) | 81,800 |
25 May 2016 | MYR | 13.3 | 13.3 | 12.34 | 12.78 | 12.78 | -0.5 (-3.77%) | 277,800 |
24 May 2016 | MYR | 13.46 | 13.5 | 13.02 | 13.28 | 13.28 | -0.1 (-0.75%) | 99,800 |
23 May 2016 | MYR | 12.98 | 13.42 | 12.98 | 13.38 | 13.38 | +0.44 (+3.40%) | 75,200 |
20 May 2016 | MYR | 12.96 | 12.98 | 12.86 | 12.94 | 12.94 | -0.02 (-0.15%) | 98,400 |
19 May 2016 | MYR | 12.62 | 13.04 | 12.62 | 12.96 | 12.96 | +0.42 (+3.35%) | 249,200 |
18 May 2016 | MYR | 12.2 | 12.54 | 12.1 | 12.54 | 12.54 | +0.44 (+3.64%) | 187,900 |
17 May 2016 | MYR | 11.52 | 12.2 | 11.5 | 12.1 | 12.1 | +0.6 (+5.22%) | 161,700 |
16 May 2016 | MYR | 11.54 | 11.56 | 11.5 | 11.5 | 11.5 | -0.06 (-0.52%) | 42,600 |
13 May 2016 | MYR | 11.8 | 11.8 | 11.5 | 11.56 | 11.56 | -0.24 (-2.03%) | 37,800 |
12 May 2016 | MYR | 11.7 | 11.8 | 11.7 | 11.8 | 11.8 | 0.0 (0.0%) | 17,500 |
11 May 2016 | MYR | 11.94 | 11.94 | 11.76 | 11.8 | 11.8 | -0.14 (-1.17%) | 35,300 |
10 May 2016 | MYR | 11.52 | 11.94 | 11.48 | 11.94 | 11.94 | +0.54 (+4.74%) | 118,300 |
9 May 2016 | MYR | 11.56 | 11.7 | 11.4 | 11.4 | 11.4 | -0.16 (-1.38%) | 23,600 |
6 May 2016 | MYR | 11.7 | 11.7 | 11.4 | 11.56 | 11.56 | -0.3 (-2.53%) | 200,100 |
5 May 2016 | MYR | 11.8 | 11.96 | 11.8 | 11.86 | 11.86 | -0.12 (-1.00%) | 38,600 |
4 May 2016 | MYR | 11.68 | 11.98 | 11.6 | 11.98 | 11.98 | +0.28 (+2.39%) | 138,200 |
3 May 2016 | MYR | 11.9 | 12.06 | 11.6 | 11.7 | 11.7 | -0.2 (-1.68%) | 243,600 |
29 Apr 2016 | MYR | 11.2 | 12 | 10.84 | 11.9 | 11.9 | +0.7 (+6.25%) | 356,000 |
28 Apr 2016 | MYR | 10.34 | 11.26 | 10.3 | 11.2 | 11.2 | +0.8 (+7.69%) | 205,500 |
27 Apr 2016 | MYR | 9.7 | 10.44 | 9.7 | 10.4 | 10.4 | +0.75 (+7.77%) | 181,700 |
26 Apr 2016 | MYR | 9.58 | 9.71 | 9.53 | 9.65 | 9.65 | +0.03 (+0.31%) | 39,700 |
25 Apr 2016 | MYR | 9.62 | 9.62 | 9.53 | 9.62 | 9.62 | +0.04 (+0.42%) | 39,000 |
22 Apr 2016 | MYR | 9.45 | 9.62 | 9.39 | 9.58 | 9.58 | +0.13 (+1.38%) | 94,400 |
21 Apr 2016 | MYR | 9.59 | 9.59 | 9.42 | 9.45 | 9.45 | -0.08 (-0.84%) | 34,800 |
20 Apr 2016 | MYR | 9.57 | 9.6 | 9.3 | 9.53 | 9.53 | +0.03 (+0.32%) | 124,300 |
19 Apr 2016 | MYR | 9.02 | 9.51 | 9.02 | 9.5 | 9.5 | +0.48 (+5.32%) | 268,700 |