Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2016 | MYR | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 20,700 |
17 Oct 2016 | MYR | 3.06 | 3.1 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 26,000 |
14 Oct 2016 | MYR | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 1,500 |
13 Oct 2016 | MYR | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 61,000 |
12 Oct 2016 | MYR | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 36,400 |
11 Oct 2016 | MYR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 191,500 |
10 Oct 2016 | MYR | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 54,200 |
7 Oct 2016 | MYR | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | +0.02 (+0.65%) | 28,700 |
6 Oct 2016 | MYR | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 252,200 |
5 Oct 2016 | MYR | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 187,000 |
4 Oct 2016 | MYR | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | +0.01 (+0.33%) | 85,200 |
30 Sep 2016 | MYR | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 128,400 |
29 Sep 2016 | MYR | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | +0.01 (+0.33%) | 22,800 |
28 Sep 2016 | MYR | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 76,000 |
27 Sep 2016 | MYR | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 58,000 |
26 Sep 2016 | MYR | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 85,800 |
23 Sep 2016 | MYR | 3.04 | 3.08 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 10,900 |
22 Sep 2016 | MYR | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 46,000 |
21 Sep 2016 | MYR | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 260,200 |
20 Sep 2016 | MYR | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 39,700 |
19 Sep 2016 | MYR | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 18,100 |
15 Sep 2016 | MYR | 3.05 | 3.09 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 124,400 |
14 Sep 2016 | MYR | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 115,900 |
13 Sep 2016 | MYR | 3.07 | 3.1 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 144,500 |
9 Sep 2016 | MYR | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | +0.01 (+0.33%) | 208,700 |
8 Sep 2016 | MYR | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 78,500 |
7 Sep 2016 | MYR | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 64,300 |
6 Sep 2016 | MYR | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 239,800 |
5 Sep 2016 | MYR | 3.09 | 3.09 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 141,000 |
2 Sep 2016 | MYR | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 40,100 |