Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2016 | MYR | 4.14 | 4.17 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 3,105,600 |
14 Oct 2016 | MYR | 3.89 | 4.12 | 3.89 | 4.1 | 4.1 | +0.21 (+5.40%) | 4,319,900 |
13 Oct 2016 | MYR | 3.85 | 3.9 | 3.84 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,072,400 |
12 Oct 2016 | MYR | 3.87 | 3.92 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 2,973,900 |
11 Oct 2016 | MYR | 3.85 | 3.9 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 1,385,800 |
10 Oct 2016 | MYR | 3.85 | 3.86 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 327,300 |
7 Oct 2016 | MYR | 3.85 | 3.85 | 3.78 | 3.85 | 3.85 | 0.0 (0.0%) | 692,100 |
6 Oct 2016 | MYR | 3.7 | 3.85 | 3.69 | 3.85 | 3.85 | +0.16 (+4.34%) | 1,504,500 |
5 Oct 2016 | MYR | 3.76 | 3.76 | 3.66 | 3.69 | 3.69 | -0.08 (-2.12%) | 921,800 |
4 Oct 2016 | MYR | 3.85 | 3.85 | 3.75 | 3.77 | 3.77 | -0.08 (-2.08%) | 934,400 |
30 Sep 2016 | MYR | 3.87 | 3.89 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 934,700 |
29 Sep 2016 | MYR | 3.95 | 3.96 | 3.85 | 3.87 | 3.87 | -0.08 (-2.03%) | 2,033,200 |
28 Sep 2016 | MYR | 3.8 | 3.95 | 3.78 | 3.95 | 3.95 | +0.13 (+3.40%) | 2,155,600 |
27 Sep 2016 | MYR | 3.9 | 3.98 | 3.75 | 3.82 | 3.82 | -0.08 (-2.05%) | 3,320,300 |
26 Sep 2016 | MYR | 3.92 | 3.98 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 356,600 |
23 Sep 2016 | MYR | 3.96 | 4.01 | 3.83 | 3.97 | 3.97 | +0.1 (+2.58%) | 3,468,300 |
22 Sep 2016 | MYR | 3.86 | 3.96 | 3.83 | 3.87 | 3.87 | +0.07 (+1.84%) | 5,256,800 |
21 Sep 2016 | MYR | 3.72 | 3.82 | 3.65 | 3.8 | 3.8 | +0.07 (+1.88%) | 3,713,400 |
20 Sep 2016 | MYR | 3.74 | 3.77 | 3.65 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,818,200 |
19 Sep 2016 | MYR | 3.4 | 3.75 | 3.4 | 3.74 | 3.74 | +0.34 (+10.00%) | 3,029,000 |
15 Sep 2016 | MYR | 3.27 | 3.45 | 3.2 | 3.4 | 3.4 | +0.2 (+6.25%) | 2,465,900 |
14 Sep 2016 | MYR | 3.25 | 3.25 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 841,100 |
13 Sep 2016 | MYR | 3.35 | 3.35 | 3.25 | 3.26 | 3.26 | -0.08 (-2.40%) | 229,500 |
9 Sep 2016 | MYR | 3.33 | 3.38 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 985,500 |
8 Sep 2016 | MYR | 3.28 | 3.35 | 3.27 | 3.35 | 3.35 | +0.06 (+1.82%) | 388,600 |
7 Sep 2016 | MYR | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -0.13 (-3.80%) | 391,300 |
6 Sep 2016 | MYR | 3.4 | 3.48 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 999,100 |
5 Sep 2016 | MYR | 3.45 | 3.54 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 1,810,500 |
2 Sep 2016 | MYR | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | +0.1 (+3.00%) | 1,334,300 |
1 Sep 2016 | MYR | 3.3 | 3.36 | 3.26 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,394,600 |