Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | MYR | 10.2 | 10.94 | 10.16 | 10.6 | 10.6 | +0.6 (+6%) | 3,248,900 |
10 Nov 2017 | MYR | 9.92 | 10.2 | 9.66 | 10 | 10 | +0.12 (+1.21%) | 3,549,700 |
9 Nov 2017 | MYR | 9.45 | 9.88 | 9.36 | 9.88 | 9.88 | +0.59 (+6.35%) | 3,536,200 |
8 Nov 2017 | MYR | 9.2 | 9.29 | 9.16 | 9.29 | 9.29 | +0.16 (+1.75%) | 1,783,700 |
7 Nov 2017 | MYR | 9.1 | 9.27 | 9 | 9.13 | 9.13 | +0.15 (+1.67%) | 3,165,000 |
6 Nov 2017 | MYR | 8.41 | 9.05 | 8.39 | 8.98 | 8.98 | +0.59 (+7.03%) | 3,478,600 |
3 Nov 2017 | MYR | 8.5 | 8.5 | 8.36 | 8.39 | 8.39 | -0.06 (-0.71%) | 650,000 |
2 Nov 2017 | MYR | 8.5 | 8.52 | 8.44 | 8.45 | 8.45 | -0.04 (-0.47%) | 957,600 |
1 Nov 2017 | MYR | 8.52 | 8.59 | 8.45 | 8.49 | 8.49 | +0.02 (+0.24%) | 807,300 |
31 Oct 2017 | MYR | 8.31 | 8.59 | 8.31 | 8.47 | 8.47 | +0.11 (+1.32%) | 2,140,200 |
30 Oct 2017 | MYR | 8.4 | 8.43 | 8.25 | 8.36 | 8.36 | -0.02 (-0.24%) | 438,200 |
27 Oct 2017 | MYR | 8.4 | 8.4 | 8.32 | 8.38 | 8.38 | -0.01 (-0.12%) | 336,700 |
26 Oct 2017 | MYR | 8.36 | 8.42 | 8.34 | 8.39 | 8.39 | -0.01 (-0.12%) | 222,800 |
25 Oct 2017 | MYR | 8.41 | 8.41 | 8.31 | 8.4 | 8.4 | +0.09 (+1.08%) | 235,000 |
24 Oct 2017 | MYR | 8.45 | 8.45 | 8.31 | 8.31 | 8.31 | -0.11 (-1.31%) | 938,200 |
23 Oct 2017 | MYR | 8.37 | 8.48 | 8.37 | 8.42 | 8.42 | +0.08 (+0.96%) | 1,171,200 |
20 Oct 2017 | MYR | 8.13 | 8.39 | 8.11 | 8.34 | 8.34 | +0.19 (+2.33%) | 847,200 |
19 Oct 2017 | MYR | 8.2 | 8.24 | 8.12 | 8.15 | 8.15 | -0.05 (-0.61%) | 532,700 |
18 Oct 2017 | MYR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 8.29 | 8.34 | 8.18 | 8.2 | 8.2 | -0.08 (-0.97%) | 722,800 |
16 Oct 2017 | MYR | 8.4 | 8.43 | 8.27 | 8.28 | 8.28 | -0.12 (-1.43%) | 769,900 |
13 Oct 2017 | MYR | 8.4 | 8.43 | 8.35 | 8.4 | 8.4 | +0.01 (+0.12%) | 794,200 |
12 Oct 2017 | MYR | 8.39 | 8.45 | 8.38 | 8.39 | 8.39 | 0.0 (0.0%) | 888,200 |
11 Oct 2017 | MYR | 8.38 | 8.46 | 8.3 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,185,800 |
10 Oct 2017 | MYR | 8.4 | 8.4 | 8.27 | 8.36 | 8.36 | +0.01 (+0.12%) | 675,000 |
9 Oct 2017 | MYR | 8.39 | 8.48 | 8.33 | 8.35 | 8.35 | 0.0 (0.0%) | 1,409,500 |
6 Oct 2017 | MYR | 8.34 | 8.36 | 8.27 | 8.35 | 8.35 | +0.08 (+0.97%) | 728,900 |
5 Oct 2017 | MYR | 8.34 | 8.42 | 8.23 | 8.27 | 8.27 | -0.05 (-0.60%) | 1,075,400 |
4 Oct 2017 | MYR | 8.37 | 8.59 | 8.25 | 8.32 | 8.32 | +0.02 (+0.24%) | 4,119,100 |
3 Oct 2017 | MYR | 8.12 | 8.33 | 8.07 | 8.3 | 8.3 | +0.23 (+2.85%) | 2,960,300 |