Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | MYR | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 123,300 |
25 Nov 2016 | MYR | 2.47 | 2.48 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 123,300 |
24 Nov 2016 | MYR | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | +0.03 (+1.23%) | 395,900 |
23 Nov 2016 | MYR | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 93,800 |
22 Nov 2016 | MYR | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 59,700 |
21 Nov 2016 | MYR | 2.44 | 2.48 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 55,100 |
18 Nov 2016 | MYR | 2.44 | 2.45 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 118,000 |
17 Nov 2016 | MYR | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 74,100 |
16 Nov 2016 | MYR | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 58,600 |
15 Nov 2016 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 22,400 |
14 Nov 2016 | MYR | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | +0.01 (+0.41%) | 41,300 |
11 Nov 2016 | MYR | 2.4 | 2.42 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 26,700 |
10 Nov 2016 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | +0.01 (+0.42%) | 5,000 |
9 Nov 2016 | MYR | 2.4 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 47,500 |
8 Nov 2016 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 13,900 |
7 Nov 2016 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 18,700 |
4 Nov 2016 | MYR | 2.41 | 2.42 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 19,200 |
3 Nov 2016 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 12,800 |
2 Nov 2016 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 8,000 |
1 Nov 2016 | MYR | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 12,700 |
31 Oct 2016 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 21,500 |
28 Oct 2016 | MYR | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 27,300 |
27 Oct 2016 | MYR | 2.42 | 2.43 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 17,000 |
26 Oct 2016 | MYR | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 31,000 |
25 Oct 2016 | MYR | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 30,000 |
24 Oct 2016 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 41,000 |
21 Oct 2016 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 23,300 |
20 Oct 2016 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 37,400 |
19 Oct 2016 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 18,000 |
18 Oct 2016 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |