Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 2.44 | 2.46 | 2.32 | 2.37 | 2.37 | -0.07 (-2.87%) | 2,528,200 |
10 Jan 2017 | MYR | 2.43 | 2.45 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 1,408,600 |
9 Jan 2017 | MYR | 2.4 | 2.42 | 2.36 | 2.42 | 2.42 | +0.02 (+0.83%) | 214,000 |
6 Jan 2017 | MYR | 2.4 | 2.41 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 805,800 |
5 Jan 2017 | MYR | 2.36 | 2.41 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 1,101,900 |
4 Jan 2017 | MYR | 2.39 | 2.39 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 388,200 |
3 Jan 2017 | MYR | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 103,500 |
2 Jan 2017 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 2.36 | 2.36 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 86,600 |
29 Dec 2016 | MYR | 2.34 | 2.37 | 2.31 | 2.35 | 2.35 | +0.05 (+2.17%) | 95,200 |
28 Dec 2016 | MYR | 2.31 | 2.36 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 294,900 |
27 Dec 2016 | MYR | 2.31 | 2.31 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 1,388,900 |
23 Dec 2016 | MYR | 2.32 | 2.33 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 627,000 |
22 Dec 2016 | MYR | 2.35 | 2.35 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 6,600 |
21 Dec 2016 | MYR | 2.31 | 2.36 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 1,922,700 |
20 Dec 2016 | MYR | 2.28 | 2.33 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 493,400 |
19 Dec 2016 | MYR | 2.32 | 2.32 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 630,200 |
16 Dec 2016 | MYR | 2.27 | 2.3 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 932,600 |
15 Dec 2016 | MYR | 2.29 | 2.31 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 2,677,200 |
14 Dec 2016 | MYR | 2.26 | 2.33 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 913,300 |
13 Dec 2016 | MYR | 2.23 | 2.32 | 2.22 | 2.3 | 2.3 | +0.07 (+3.14%) | 621,900 |
9 Dec 2016 | MYR | 2.3 | 2.3 | 2.23 | 2.23 | 2.23 | -0.07 (-3.04%) | 1,053,100 |
8 Dec 2016 | MYR | 2.36 | 2.36 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 1,104,700 |
7 Dec 2016 | MYR | 2.36 | 2.37 | 2.28 | 2.36 | 2.36 | +0.01 (+0.43%) | 889,900 |
6 Dec 2016 | MYR | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | -0.04 (-1.67%) | 322,700 |
5 Dec 2016 | MYR | 2.39 | 2.4 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 288,200 |
2 Dec 2016 | MYR | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | +0.01 (+0.42%) | 5,600 |
1 Dec 2016 | MYR | 2.35 | 2.39 | 2.31 | 2.38 | 2.38 | +0.01 (+0.42%) | 398,700 |
30 Nov 2016 | MYR | 2.33 | 2.37 | 2.23 | 2.37 | 2.37 | +0.02 (+0.85%) | 1,531,400 |
29 Nov 2016 | MYR | 2.39 | 2.39 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 139,000 |