Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | MYR | 4.95 | 4.95 | 4.85 | 4.9 | 4.9 | -0.08 (-1.61%) | 36,700 |
14 Dec 2015 | MYR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
11 Dec 2015 | MYR | 4.9 | 5 | 4.9 | 4.98 | 4.98 | +0.08 (+1.63%) | 72,100 |
10 Dec 2015 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
9 Dec 2015 | MYR | 4.92 | 4.92 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 22,000 |
8 Dec 2015 | MYR | 4.93 | 4.93 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 25,200 |
7 Dec 2015 | MYR | 5 | 5 | 4.92 | 4.92 | 4.92 | -0.06 (-1.20%) | 120,000 |
4 Dec 2015 | MYR | 5.09 | 5.1 | 4.98 | 4.98 | 4.98 | -0.06 (-1.19%) | 232,600 |
3 Dec 2015 | MYR | 5.05 | 5.1 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 35,000 |
2 Dec 2015 | MYR | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 150,000 |
1 Dec 2015 | MYR | 4.91 | 5.1 | 4.91 | 5.1 | 5.1 | +0.13 (+2.62%) | 42,800 |
30 Nov 2015 | MYR | 5 | 5 | 4.92 | 4.97 | 4.97 | -0.03 (-0.60%) | 11,800 |
27 Nov 2015 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 22,800 |
26 Nov 2015 | MYR | 5.12 | 5.12 | 5 | 5 | 5 | -0.06 (-1.19%) | 52,900 |
25 Nov 2015 | MYR | 5.15 | 5.15 | 5.05 | 5.06 | 5.06 | +0.01 (+0.20%) | 50,300 |
24 Nov 2015 | MYR | 5.2 | 5.2 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 24,500 |
23 Nov 2015 | MYR | 5.11 | 5.35 | 5.05 | 5.05 | 5.05 | -0.06 (-1.17%) | 71,200 |
20 Nov 2015 | MYR | 5.15 | 5.15 | 5.1 | 5.11 | 5.11 | -0.04 (-0.78%) | 19,400 |
19 Nov 2015 | MYR | 5.32 | 5.32 | 5.06 | 5.15 | 5.15 | 0.0 (0.0%) | 25,700 |
18 Nov 2015 | MYR | 5.34 | 5.34 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 68,200 |
17 Nov 2015 | MYR | 5.19 | 5.2 | 5.13 | 5.14 | 5.14 | +0.02 (+0.39%) | 43,600 |
16 Nov 2015 | MYR | 5.29 | 5.39 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 53,200 |
13 Nov 2015 | MYR | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | -0.09 (-1.71%) | 19,500 |
12 Nov 2015 | MYR | 5.25 | 5.42 | 5.1 | 5.25 | 5.25 | -0.01 (-0.19%) | 41,900 |
11 Nov 2015 | MYR | 5.43 | 5.43 | 5.26 | 5.26 | 5.26 | -0.17 (-3.13%) | 71,400 |
9 Nov 2015 | MYR | 5.45 | 5.45 | 5.38 | 5.43 | 5.43 | -0.01 (-0.18%) | 12,500 |
6 Nov 2015 | MYR | 5.48 | 5.48 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 73,700 |
5 Nov 2015 | MYR | 5.43 | 5.5 | 5.35 | 5.48 | 5.48 | +0.05 (+0.92%) | 78,900 |
4 Nov 2015 | MYR | 5.5 | 5.53 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 48,000 |
3 Nov 2015 | MYR | 5.63 | 5.64 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 71,400 |