Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 2.6 | 2.64 | 2.6 | 2.63 | 2.63 | +0.04 (+1.54%) | 166,000 |
10 Jan 2017 | MYR | 2.57 | 2.59 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 105,400 |
9 Jan 2017 | MYR | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | +0.03 (+1.18%) | 89,900 |
6 Jan 2017 | MYR | 2.55 | 2.55 | 2.5 | 2.54 | 2.54 | -0.03 (-1.17%) | 203,000 |
5 Jan 2017 | MYR | 2.52 | 2.57 | 2.52 | 2.57 | 2.57 | +0.05 (+1.98%) | 96,600 |
4 Jan 2017 | MYR | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 89,500 |
3 Jan 2017 | MYR | 2.52 | 2.52 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 43,500 |
2 Jan 2017 | MYR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 2.47 | 2.52 | 2.46 | 2.52 | 2.52 | +0.05 (+2.02%) | 111,000 |
29 Dec 2016 | MYR | 2.47 | 2.48 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 58,500 |
28 Dec 2016 | MYR | 2.52 | 2.52 | 2.43 | 2.47 | 2.47 | -0.03 (-1.20%) | 112,200 |
27 Dec 2016 | MYR | 2.52 | 2.54 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 179,700 |
23 Dec 2016 | MYR | 2.52 | 2.52 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 344,500 |
22 Dec 2016 | MYR | 2.48 | 2.54 | 2.48 | 2.51 | 2.51 | +0.03 (+1.21%) | 500,700 |
21 Dec 2016 | MYR | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 62,000 |
20 Dec 2016 | MYR | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 42,500 |
19 Dec 2016 | MYR | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 532,000 |
16 Dec 2016 | MYR | 2.48 | 2.5 | 2.46 | 2.49 | 2.49 | +0.04 (+1.63%) | 1,096,400 |
15 Dec 2016 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 8,000 |
14 Dec 2016 | MYR | 2.45 | 2.47 | 2.45 | 2.45 | 2.45 | +0.01 (+0.41%) | 55,700 |
13 Dec 2016 | MYR | 2.48 | 2.48 | 2.43 | 2.44 | 2.44 | -0.05 (-2.01%) | 21,500 |
9 Dec 2016 | MYR | 2.4 | 2.49 | 2.4 | 2.49 | 2.49 | +0.09 (+3.75%) | 184,700 |
8 Dec 2016 | MYR | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 74,800 |
7 Dec 2016 | MYR | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 50,500 |
6 Dec 2016 | MYR | 2.43 | 2.44 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 99,800 |
5 Dec 2016 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.01 (+0.41%) | 12,800 |
2 Dec 2016 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 12,000 |
1 Dec 2016 | MYR | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 33,400 |
30 Nov 2016 | MYR | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 26,000 |
29 Nov 2016 | MYR | 2.45 | 2.45 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 65,500 |