Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | MYR | 2.43 | 2.43 | 2.35 | 2.39 | 2.39 | -0.03 (-1.24%) | 159,500 |
25 Nov 2016 | MYR | 2.42 | 2.43 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 23,800 |
24 Nov 2016 | MYR | 2.37 | 2.42 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 259,800 |
23 Nov 2016 | MYR | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 70,200 |
22 Nov 2016 | MYR | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 548,500 |
21 Nov 2016 | MYR | 2.45 | 2.46 | 2.34 | 2.36 | 2.36 | -0.06 (-2.48%) | 321,400 |
18 Nov 2016 | MYR | 2.53 | 2.53 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 330,500 |
17 Nov 2016 | MYR | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 299,300 |
16 Nov 2016 | MYR | 2.5 | 2.5 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 571,100 |
15 Nov 2016 | MYR | 2.48 | 2.5 | 2.46 | 2.5 | 2.5 | +0.05 (+2.04%) | 362,800 |
14 Nov 2016 | MYR | 2.43 | 2.46 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 2,900 |
11 Nov 2016 | MYR | 2.48 | 2.51 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 203,600 |
10 Nov 2016 | MYR | 2.48 | 2.52 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 504,900 |
9 Nov 2016 | MYR | 2.51 | 2.57 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 227,800 |
8 Nov 2016 | MYR | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 6,500 |
7 Nov 2016 | MYR | 2.5 | 2.56 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 308,700 |
4 Nov 2016 | MYR | 2.55 | 2.57 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 701,600 |
3 Nov 2016 | MYR | 2.5 | 2.56 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 368,300 |
2 Nov 2016 | MYR | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 185,400 |
1 Nov 2016 | MYR | 2.56 | 2.56 | 2.5 | 2.55 | 2.55 | -0.03 (-1.16%) | 716,200 |
31 Oct 2016 | MYR | 2.54 | 2.61 | 2.54 | 2.58 | 2.58 | +0.03 (+1.18%) | 1,002,900 |
28 Oct 2016 | MYR | 2.59 | 2.6 | 2.53 | 2.55 | 2.55 | -0.01 (-0.39%) | 1,363,100 |
27 Oct 2016 | MYR | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 1,079,400 |
26 Oct 2016 | MYR | 2.59 | 2.6 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 442,300 |
25 Oct 2016 | MYR | 2.65 | 2.65 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 196,800 |
24 Oct 2016 | MYR | 2.65 | 2.66 | 2.6 | 2.63 | 2.63 | -0.07 (-2.59%) | 466,200 |
21 Oct 2016 | MYR | 2.64 | 2.77 | 2.59 | 2.7 | 2.7 | +0.09 (+3.45%) | 6,715,300 |
20 Oct 2016 | MYR | 2.64 | 2.64 | 2.56 | 2.61 | 2.61 | -0.02 (-0.76%) | 1,063,400 |
19 Oct 2016 | MYR | 2.66 | 2.66 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,733,900 |
18 Oct 2016 | MYR | 2.6 | 2.67 | 2.59 | 2.64 | 2.64 | +0.04 (+1.54%) | 1,958,400 |