Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,487,300 |
8 Dec 2016 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,822,100 |
7 Dec 2016 | MYR | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,554,400 |
6 Dec 2016 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 937,000 |
5 Dec 2016 | MYR | 1.47 | 1.47 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 1,347,300 |
2 Dec 2016 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 858,900 |
1 Dec 2016 | MYR | 1.47 | 1.5 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,281,800 |
30 Nov 2016 | MYR | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 2,725,300 |
29 Nov 2016 | MYR | 1.54 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 2,143,500 |
28 Nov 2016 | MYR | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -0.08 (-4.94%) | 6,143,800 |
25 Nov 2016 | MYR | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 1,046,300 |
24 Nov 2016 | MYR | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 502,800 |
23 Nov 2016 | MYR | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,049,800 |
22 Nov 2016 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 684,800 |
21 Nov 2016 | MYR | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 828,000 |
18 Nov 2016 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 462,300 |
17 Nov 2016 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 633,300 |
16 Nov 2016 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 629,300 |
15 Nov 2016 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 693,500 |
14 Nov 2016 | MYR | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,747,700 |
11 Nov 2016 | MYR | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,777,500 |
10 Nov 2016 | MYR | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,518,200 |
9 Nov 2016 | MYR | 1.66 | 1.66 | 1.57 | 1.6 | 1.6 | -0.06 (-3.61%) | 4,300,200 |
8 Nov 2016 | MYR | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 1,032,600 |
7 Nov 2016 | MYR | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 2,975,900 |
4 Nov 2016 | MYR | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 2,095,300 |
3 Nov 2016 | MYR | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 4,007,600 |
2 Nov 2016 | MYR | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 6,269,300 |
1 Nov 2016 | MYR | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +0.06 (+3.85%) | 2,494,400 |
31 Oct 2016 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,126,400 |