Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | MYR | 3.99 | 3.99 | 3.89 | 3.9 | 3.9 | -0.07 (-1.76%) | 436,200 |
25 Nov 2016 | MYR | 4.03 | 4.03 | 3.91 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,364,400 |
24 Nov 2016 | MYR | 4.01 | 4.04 | 4 | 4 | 4 | -0.02 (-0.50%) | 730,300 |
23 Nov 2016 | MYR | 4.1 | 4.1 | 4.01 | 4.02 | 4.02 | -0.08 (-1.95%) | 755,000 |
22 Nov 2016 | MYR | 4.06 | 4.1 | 4.03 | 4.1 | 4.1 | +0.07 (+1.74%) | 809,100 |
21 Nov 2016 | MYR | 4.06 | 4.09 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,104,700 |
18 Nov 2016 | MYR | 4.05 | 4.12 | 4.04 | 4.1 | 4.1 | 0.0 (0.0%) | 295,100 |
17 Nov 2016 | MYR | 4.12 | 4.13 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 430,200 |
16 Nov 2016 | MYR | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 429,900 |
15 Nov 2016 | MYR | 4.08 | 4.17 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 3,120,000 |
14 Nov 2016 | MYR | 4.04 | 4.1 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 812,600 |
11 Nov 2016 | MYR | 4.02 | 4.11 | 3.98 | 4.1 | 4.1 | +0.08 (+1.99%) | 827,900 |
10 Nov 2016 | MYR | 4.07 | 4.07 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,340,500 |
9 Nov 2016 | MYR | 4.09 | 4.13 | 3.97 | 4 | 4 | -0.09 (-2.20%) | 2,215,600 |
8 Nov 2016 | MYR | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 2,880,500 |
7 Nov 2016 | MYR | 3.95 | 4.07 | 3.95 | 4.02 | 4.02 | +0.07 (+1.77%) | 4,637,900 |
4 Nov 2016 | MYR | 3.91 | 3.96 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,204,600 |
3 Nov 2016 | MYR | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 1,135,400 |
2 Nov 2016 | MYR | 4 | 4 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,807,100 |
1 Nov 2016 | MYR | 4 | 4 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,027,200 |
31 Oct 2016 | MYR | 4.04 | 4.04 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 1,990,200 |
28 Oct 2016 | MYR | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,950,500 |
27 Oct 2016 | MYR | 4.05 | 4.11 | 4.03 | 4.1 | 4.1 | +0.09 (+2.24%) | 5,329,900 |
26 Oct 2016 | MYR | 4.04 | 4.06 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,827,100 |
25 Oct 2016 | MYR | 4.07 | 4.08 | 4 | 4 | 4 | -0.06 (-1.48%) | 1,104,600 |
24 Oct 2016 | MYR | 4.07 | 4.13 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,607,500 |
21 Oct 2016 | MYR | 4.02 | 4.1 | 4 | 4.1 | 4.1 | +0.08 (+1.99%) | 3,237,400 |
20 Oct 2016 | MYR | 4.09 | 4.09 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 2,211,000 |
19 Oct 2016 | MYR | 4.03 | 4.09 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 3,014,700 |
18 Oct 2016 | MYR | 4.08 | 4.1 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 2,453,400 |