Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2016 | MYR | 2.92 | 2.93 | 2.79 | 2.8 | 2.8 | -0.16 (-5.41%) | 349,800 |
28 Nov 2016 | MYR | 3.03 | 3.03 | 2.92 | 2.96 | 2.96 | -0.03 (-1.00%) | 191,400 |
25 Nov 2016 | MYR | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 200,900 |
24 Nov 2016 | MYR | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 85,900 |
23 Nov 2016 | MYR | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 86,700 |
22 Nov 2016 | MYR | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.01 (-0.33%) | 53,200 |
21 Nov 2016 | MYR | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 23,100 |
18 Nov 2016 | MYR | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 11,800 |
17 Nov 2016 | MYR | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 21,200 |
16 Nov 2016 | MYR | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 67,900 |
15 Nov 2016 | MYR | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | +0.04 (+1.32%) | 64,400 |
14 Nov 2016 | MYR | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 52,800 |
11 Nov 2016 | MYR | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 46,700 |
10 Nov 2016 | MYR | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | +0.04 (+1.32%) | 45,800 |
9 Nov 2016 | MYR | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 129,400 |
8 Nov 2016 | MYR | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 49,100 |
7 Nov 2016 | MYR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 16,400 |
4 Nov 2016 | MYR | 3.06 | 3.09 | 3.06 | 3.06 | 3.06 | +0.01 (+0.33%) | 94,000 |
3 Nov 2016 | MYR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 38,000 |
2 Nov 2016 | MYR | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 120,800 |
1 Nov 2016 | MYR | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 26,700 |
31 Oct 2016 | MYR | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 76,000 |
28 Oct 2016 | MYR | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 54,000 |
27 Oct 2016 | MYR | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 69,000 |
26 Oct 2016 | MYR | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 36,300 |
25 Oct 2016 | MYR | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 7,000 |
24 Oct 2016 | MYR | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 59,700 |
21 Oct 2016 | MYR | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 23,300 |
20 Oct 2016 | MYR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 52,000 |
19 Oct 2016 | MYR | 3.08 | 3.1 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 100,600 |