Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2016 | MYR | 2.31 | 2.31 | 2.27 | 2.27 | 2.27 | -0.05 (-2.16%) | 293,400 |
18 Oct 2016 | MYR | 2.21 | 2.35 | 2.2 | 2.32 | 2.32 | +0.12 (+5.45%) | 420,500 |
17 Oct 2016 | MYR | 2.23 | 2.23 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 143,300 |
14 Oct 2016 | MYR | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 132,000 |
13 Oct 2016 | MYR | 2.17 | 2.27 | 2.17 | 2.23 | 2.23 | +0.07 (+3.24%) | 378,800 |
12 Oct 2016 | MYR | 2.12 | 2.16 | 2.11 | 2.16 | 2.16 | +0.06 (+2.86%) | 246,600 |
11 Oct 2016 | MYR | 2.11 | 2.14 | 2.1 | 2.1 | 2.1 | -0.03 (-1.41%) | 220,100 |
10 Oct 2016 | MYR | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 110,800 |
7 Oct 2016 | MYR | 2.1 | 2.16 | 2.09 | 2.15 | 2.15 | +0.03 (+1.42%) | 137,700 |
6 Oct 2016 | MYR | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 260,800 |
5 Oct 2016 | MYR | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 64,300 |
4 Oct 2016 | MYR | 2.2 | 2.23 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 151,600 |
30 Sep 2016 | MYR | 2.29 | 2.29 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 129,600 |
29 Sep 2016 | MYR | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 73,500 |
28 Sep 2016 | MYR | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 233,300 |
27 Sep 2016 | MYR | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 270,600 |
26 Sep 2016 | MYR | 2.31 | 2.31 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 97,600 |
23 Sep 2016 | MYR | 2.35 | 2.36 | 2.27 | 2.31 | 2.31 | -0.02 (-0.86%) | 71,900 |
22 Sep 2016 | MYR | 2.27 | 2.36 | 2.27 | 2.33 | 2.33 | +0.06 (+2.64%) | 400,400 |
21 Sep 2016 | MYR | 2.27 | 2.29 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 85,300 |
20 Sep 2016 | MYR | 2.31 | 2.31 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 228,900 |
19 Sep 2016 | MYR | 2.27 | 2.4 | 2.27 | 2.3 | 2.3 | +0.06 (+2.68%) | 1,008,900 |
15 Sep 2016 | MYR | 2.18 | 2.25 | 2.17 | 2.24 | 2.24 | +0.06 (+2.75%) | 487,100 |
14 Sep 2016 | MYR | 2.25 | 2.25 | 2.17 | 2.18 | 2.18 | -0.07 (-3.11%) | 391,300 |
13 Sep 2016 | MYR | 2.23 | 2.28 | 2.21 | 2.25 | 2.25 | -0.01 (-0.44%) | 278,200 |
9 Sep 2016 | MYR | 2.18 | 2.26 | 2.16 | 2.26 | 2.26 | +0.1 (+4.63%) | 426,400 |
8 Sep 2016 | MYR | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 203,900 |
7 Sep 2016 | MYR | 2.13 | 2.19 | 2.13 | 2.16 | 2.16 | +0.05 (+2.37%) | 358,300 |
6 Sep 2016 | MYR | 2.14 | 2.16 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 577,700 |
5 Sep 2016 | MYR | 2.04 | 2.11 | 2 | 2.09 | 2.09 | +0.11 (+5.56%) | 360,200 |