Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | MYR | 2.41 | 2.43 | 2.35 | 2.35 | 2.35 | -0.07 (-2.89%) | 149,100 |
29 Nov 2016 | MYR | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 39,700 |
28 Nov 2016 | MYR | 2.43 | 2.45 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 97,800 |
25 Nov 2016 | MYR | 2.42 | 2.48 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 174,600 |
24 Nov 2016 | MYR | 2.43 | 2.45 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 69,000 |
23 Nov 2016 | MYR | 2.46 | 2.47 | 2.42 | 2.47 | 2.47 | 0.0 (0.0%) | 172,700 |
22 Nov 2016 | MYR | 2.48 | 2.48 | 2.41 | 2.47 | 2.47 | 0.0 (0.0%) | 272,700 |
21 Nov 2016 | MYR | 2.48 | 2.54 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 779,600 |
18 Nov 2016 | MYR | 2.38 | 2.47 | 2.35 | 2.46 | 2.46 | +0.2 (+8.85%) | 1,185,600 |
17 Nov 2016 | MYR | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 48,400 |
16 Nov 2016 | MYR | 2.27 | 2.28 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 31,000 |
15 Nov 2016 | MYR | 2.24 | 2.28 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 54,200 |
14 Nov 2016 | MYR | 2.25 | 2.26 | 2.19 | 2.26 | 2.26 | -0.02 (-0.88%) | 50,300 |
11 Nov 2016 | MYR | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 59,000 |
10 Nov 2016 | MYR | 2.26 | 2.3 | 2.26 | 2.3 | 2.3 | +0.05 (+2.22%) | 109,000 |
9 Nov 2016 | MYR | 2.29 | 2.29 | 2.18 | 2.25 | 2.25 | -0.05 (-2.17%) | 333,000 |
8 Nov 2016 | MYR | 2.31 | 2.32 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 75,000 |
7 Nov 2016 | MYR | 2.31 | 2.31 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 59,100 |
4 Nov 2016 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 63,400 |
3 Nov 2016 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 97,800 |
2 Nov 2016 | MYR | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 449,600 |
1 Nov 2016 | MYR | 2.25 | 2.32 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 182,700 |
31 Oct 2016 | MYR | 2.26 | 2.27 | 2.22 | 2.26 | 2.26 | -0.03 (-1.31%) | 147,400 |
28 Oct 2016 | MYR | 2.31 | 2.33 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 174,500 |
27 Oct 2016 | MYR | 2.33 | 2.34 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 52,100 |
26 Oct 2016 | MYR | 2.38 | 2.39 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 158,700 |
25 Oct 2016 | MYR | 2.33 | 2.4 | 2.33 | 2.37 | 2.37 | +0.06 (+2.60%) | 612,700 |
24 Oct 2016 | MYR | 2.28 | 2.34 | 2.28 | 2.31 | 2.31 | +0.03 (+1.32%) | 225,600 |
21 Oct 2016 | MYR | 2.26 | 2.32 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 255,400 |
20 Oct 2016 | MYR | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 40,000 |