Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2017 | MYR | 2.25 | 2.32 | 2.24 | 2.32 | 2.32 | +0.05 (+2.20%) | 2,410,600 |
9 Jan 2017 | MYR | 2.28 | 2.3 | 2.23 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,000,600 |
6 Jan 2017 | MYR | 2.24 | 2.3 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,862,500 |
5 Jan 2017 | MYR | 2.17 | 2.25 | 2.17 | 2.24 | 2.24 | +0.06 (+2.75%) | 2,749,300 |
4 Jan 2017 | MYR | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 770,600 |
3 Jan 2017 | MYR | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 941,600 |
2 Jan 2017 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 518,100 |
29 Dec 2016 | MYR | 2.1 | 2.15 | 2.07 | 2.14 | 2.14 | -0.01 (-0.47%) | 952,400 |
28 Dec 2016 | MYR | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 350,200 |
27 Dec 2016 | MYR | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 499,900 |
23 Dec 2016 | MYR | 2.16 | 2.17 | 2.1 | 2.16 | 2.16 | 0.0 (0.0%) | 1,084,500 |
22 Dec 2016 | MYR | 2.16 | 2.16 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 1,010,000 |
21 Dec 2016 | MYR | 2.1 | 2.19 | 2.1 | 2.16 | 2.16 | +0.06 (+2.86%) | 2,598,100 |
20 Dec 2016 | MYR | 2.09 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,188,500 |
19 Dec 2016 | MYR | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,492,200 |
16 Dec 2016 | MYR | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 939,000 |
15 Dec 2016 | MYR | 2.09 | 2.13 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,159,300 |
14 Dec 2016 | MYR | 2.09 | 2.11 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,848,600 |
13 Dec 2016 | MYR | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 812,400 |
9 Dec 2016 | MYR | 2.09 | 2.1 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 859,800 |
8 Dec 2016 | MYR | 2.05 | 2.1 | 2.02 | 2.09 | 2.09 | +0.05 (+2.45%) | 1,052,200 |
7 Dec 2016 | MYR | 2 | 2.05 | 1.98 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,768,100 |
6 Dec 2016 | MYR | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 753,500 |
5 Dec 2016 | MYR | 2 | 2.03 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 651,300 |
2 Dec 2016 | MYR | 2 | 2.02 | 1.96 | 2 | 2 | 0.0 (0.0%) | 1,209,800 |
1 Dec 2016 | MYR | 1.95 | 2 | 1.9 | 2 | 2 | +0.04 (+2.04%) | 722,600 |
30 Nov 2016 | MYR | 2.03 | 2.04 | 1.9 | 1.96 | 1.96 | -0.09 (-4.39%) | 4,389,500 |
29 Nov 2016 | MYR | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 970,200 |
28 Nov 2016 | MYR | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 870,800 |