Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 4.08 | 4.1 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 520,500 |
10 Jan 2017 | MYR | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 354,000 |
9 Jan 2017 | MYR | 4.06 | 4.08 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,022,000 |
6 Jan 2017 | MYR | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 2,399,800 |
5 Jan 2017 | MYR | 4.03 | 4.08 | 4 | 4.08 | 4.08 | +0.09 (+2.26%) | 884,000 |
4 Jan 2017 | MYR | 3.95 | 4.02 | 3.83 | 3.99 | 3.99 | +0.09 (+2.31%) | 991,700 |
3 Jan 2017 | MYR | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 93,500 |
2 Jan 2017 | MYR | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 3.9 | 3.93 | 3.82 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,136,800 |
29 Dec 2016 | MYR | 3.89 | 3.9 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 235,500 |
28 Dec 2016 | MYR | 3.9 | 3.9 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 185,700 |
27 Dec 2016 | MYR | 3.83 | 3.87 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 48,500 |
23 Dec 2016 | MYR | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | +0.02 (+0.52%) | 126,900 |
22 Dec 2016 | MYR | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 191,700 |
21 Dec 2016 | MYR | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 123,800 |
20 Dec 2016 | MYR | 3.82 | 3.87 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 565,100 |
19 Dec 2016 | MYR | 3.9 | 3.93 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,320,400 |
16 Dec 2016 | MYR | 3.85 | 3.86 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 758,400 |
15 Dec 2016 | MYR | 3.89 | 3.93 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,306,200 |
14 Dec 2016 | MYR | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 2,959,200 |
13 Dec 2016 | MYR | 3.93 | 3.99 | 3.85 | 3.91 | 3.91 | -0.04 (-1.01%) | 2,997,400 |
9 Dec 2016 | MYR | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,277,900 |
8 Dec 2016 | MYR | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 2,097,900 |
7 Dec 2016 | MYR | 3.9 | 3.95 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 896,200 |
6 Dec 2016 | MYR | 3.91 | 3.93 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 2,026,200 |
5 Dec 2016 | MYR | 3.95 | 3.98 | 3.81 | 3.91 | 3.91 | 0.0 (0.0%) | 757,000 |
2 Dec 2016 | MYR | 3.9 | 3.95 | 3.84 | 3.91 | 3.91 | -0.02 (-0.51%) | 834,600 |
1 Dec 2016 | MYR | 3.8 | 3.95 | 3.78 | 3.93 | 3.93 | +0.13 (+3.42%) | 769,300 |
30 Nov 2016 | MYR | 3.8 | 3.84 | 3.76 | 3.8 | 3.8 | -0.05 (-1.30%) | 2,126,300 |
29 Nov 2016 | MYR | 3.87 | 3.91 | 3.77 | 3.85 | 3.85 | -0.05 (-1.28%) | 2,002,700 |