Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | MYR | 2.48 | 2.54 | 2.46 | 2.51 | 2.51 | +0.04 (+1.62%) | 894,400 |
11 Jan 2017 | MYR | 2.5 | 2.55 | 2.43 | 2.47 | 2.47 | -0.02 (-0.80%) | 1,951,800 |
10 Jan 2017 | MYR | 2.63 | 2.68 | 2.43 | 2.49 | 2.49 | -0.12 (-4.60%) | 2,733,600 |
9 Jan 2017 | MYR | 2.45 | 2.62 | 2.45 | 2.61 | 2.61 | +0.18 (+7.41%) | 2,618,700 |
6 Jan 2017 | MYR | 2.19 | 2.48 | 2.19 | 2.43 | 2.43 | +0.23 (+10.45%) | 3,128,200 |
5 Jan 2017 | MYR | 2.08 | 2.22 | 2.07 | 2.2 | 2.2 | +0.13 (+6.28%) | 1,871,500 |
4 Jan 2017 | MYR | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | +0.05 (+2.48%) | 832,000 |
3 Jan 2017 | MYR | 2.03 | 2.07 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,097,600 |
2 Jan 2017 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 2.08 | 2.09 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 1,811,300 |
29 Dec 2016 | MYR | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 839,300 |
28 Dec 2016 | MYR | 2.08 | 2.14 | 2.08 | 2.12 | 2.12 | +0.05 (+2.42%) | 1,107,300 |
27 Dec 2016 | MYR | 2.06 | 2.21 | 2.05 | 2.07 | 2.07 | +0.04 (+1.97%) | 2,075,800 |
23 Dec 2016 | MYR | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | +0.03 (+1.50%) | 823,100 |
22 Dec 2016 | MYR | 2.09 | 2.1 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 3,354,400 |
21 Dec 2016 | MYR | 2.11 | 2.14 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,829,000 |
20 Dec 2016 | MYR | 2.29 | 2.35 | 2.11 | 2.11 | 2.11 | -0.18 (-7.86%) | 1,377,200 |
19 Dec 2016 | MYR | 2.31 | 2.36 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 403,600 |
16 Dec 2016 | MYR | 2.34 | 2.38 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 147,500 |
15 Dec 2016 | MYR | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 141,600 |
14 Dec 2016 | MYR | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 157,900 |
13 Dec 2016 | MYR | 2.36 | 2.38 | 2.33 | 2.34 | 2.34 | +0.04 (+1.74%) | 263,600 |
9 Dec 2016 | MYR | 2.27 | 2.34 | 2.25 | 2.3 | 2.3 | +0.06 (+2.68%) | 349,700 |
8 Dec 2016 | MYR | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | +0.01 (+0.45%) | 627,800 |
7 Dec 2016 | MYR | 2.24 | 2.34 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 1,471,800 |
6 Dec 2016 | MYR | 2.56 | 2.6 | 2.2 | 2.23 | 2.23 | -0.34 (-13.23%) | 1,324,400 |
5 Dec 2016 | MYR | 2.71 | 2.71 | 2.56 | 2.57 | 2.57 | -0.12 (-4.46%) | 319,200 |
2 Dec 2016 | MYR | 2.69 | 2.72 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 304,700 |
1 Dec 2016 | MYR | 2.74 | 2.75 | 2.69 | 2.69 | 2.69 | -0.11 (-3.93%) | 430,000 |
30 Nov 2016 | MYR | 2.8 | 2.92 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 301,000 |