Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | MYR | 2.02 | 2.07 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 849,400 |
24 Nov 2016 | MYR | 2 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 713,600 |
23 Nov 2016 | MYR | 2.05 | 2.05 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,071,200 |
22 Nov 2016 | MYR | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 814,500 |
21 Nov 2016 | MYR | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 709,900 |
18 Nov 2016 | MYR | 2.09 | 2.1 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,033,900 |
17 Nov 2016 | MYR | 2.05 | 2.13 | 2.04 | 2.09 | 2.09 | +0.1 (+5.03%) | 5,701,600 |
16 Nov 2016 | MYR | 1.95 | 2.03 | 1.93 | 1.99 | 1.99 | +0.05 (+2.58%) | 3,310,400 |
15 Nov 2016 | MYR | 1.95 | 1.99 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 2,909,100 |
14 Nov 2016 | MYR | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -0.08 (-3.98%) | 2,925,000 |
11 Nov 2016 | MYR | 2.07 | 2.07 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,692,200 |
10 Nov 2016 | MYR | 2.07 | 2.09 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 2,340,500 |
9 Nov 2016 | MYR | 2.08 | 2.08 | 1.97 | 2.04 | 2.04 | -0.04 (-1.92%) | 4,041,000 |
8 Nov 2016 | MYR | 1.98 | 2.08 | 1.97 | 2.08 | 2.08 | +0.1 (+5.05%) | 2,979,300 |
7 Nov 2016 | MYR | 1.97 | 2.01 | 1.86 | 1.98 | 1.98 | +0.01 (+0.51%) | 3,592,800 |
4 Nov 2016 | MYR | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -0.07 (-3.43%) | 3,187,600 |
3 Nov 2016 | MYR | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 871,500 |
2 Nov 2016 | MYR | 2.15 | 2.15 | 2.04 | 2.06 | 2.06 | -0.1 (-4.63%) | 1,790,600 |
1 Nov 2016 | MYR | 2.1 | 2.18 | 2.08 | 2.16 | 2.16 | +0.06 (+2.86%) | 2,496,500 |
31 Oct 2016 | MYR | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | -0.08 (-3.67%) | 1,046,700 |
28 Oct 2016 | MYR | 2.17 | 2.18 | 2.09 | 2.18 | 2.18 | 0.0 (0.0%) | 2,765,700 |
27 Oct 2016 | MYR | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 2,647,200 |
26 Oct 2016 | MYR | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 2,150,100 |
25 Oct 2016 | MYR | 2.2 | 2.21 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 918,000 |
24 Oct 2016 | MYR | 2.17 | 2.23 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 3,090,000 |
21 Oct 2016 | MYR | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 957,100 |
20 Oct 2016 | MYR | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | +0.03 (+1.40%) | 2,454,900 |
19 Oct 2016 | MYR | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,381,500 |
18 Oct 2016 | MYR | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | +0.06 (+2.90%) | 4,239,200 |
17 Oct 2016 | MYR | 2.01 | 2.08 | 2.01 | 2.07 | 2.07 | +0.07 (+3.50%) | 4,971,800 |