Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | MYR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | +0.02 (+0.49%) | 38,200 |
8 Dec 2017 | MYR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
7 Dec 2017 | MYR | 4.03 | 4.1 | 4.03 | 4.05 | 4.05 | +0.05 (+1.25%) | 95,000 |
6 Dec 2017 | MYR | 4.03 | 4.04 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 49,400 |
5 Dec 2017 | MYR | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 3,000 |
4 Dec 2017 | MYR | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | +0.02 (+0.50%) | 41,900 |
1 Dec 2017 | MYR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 4 | 4.01 | 3.96 | 4 | 4 | 0.0 (0.0%) | 32,700 |
29 Nov 2017 | MYR | 4.03 | 4.1 | 4 | 4 | 4 | -0.01 (-0.25%) | 59,900 |
28 Nov 2017 | MYR | 4.11 | 4.12 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 19,400 |
27 Nov 2017 | MYR | 4.15 | 4.15 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 10,600 |
24 Nov 2017 | MYR | 4.16 | 4.17 | 4.14 | 4.15 | 4.15 | +0.02 (+0.48%) | 116,900 |
23 Nov 2017 | MYR | 4.22 | 4.25 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 80,600 |
22 Nov 2017 | MYR | 4.46 | 4.46 | 4.11 | 4.2 | 4.2 | -0.23 (-5.19%) | 165,000 |
21 Nov 2017 | MYR | 4.45 | 4.54 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 40,400 |
20 Nov 2017 | MYR | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 800 |
17 Nov 2017 | MYR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
16 Nov 2017 | MYR | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 31,500 |
15 Nov 2017 | MYR | 4.45 | 4.53 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 11,400 |
14 Nov 2017 | MYR | 4.56 | 4.6 | 4.48 | 4.48 | 4.48 | -0.08 (-1.75%) | 66,800 |
13 Nov 2017 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
10 Nov 2017 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
9 Nov 2017 | MYR | 4.7 | 4.7 | 4.51 | 4.56 | 4.56 | -0.14 (-2.98%) | 14,300 |
8 Nov 2017 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
7 Nov 2017 | MYR | 4.8 | 4.81 | 4.7 | 4.7 | 4.7 | -0.01 (-0.21%) | 22,500 |
6 Nov 2017 | MYR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
3 Nov 2017 | MYR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.01 (+0.21%) | 6,000 |
2 Nov 2017 | MYR | 4.7 | 4.72 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 13,600 |
1 Nov 2017 | MYR | 4.68 | 4.79 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 31,400 |
31 Oct 2017 | MYR | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -0.17 (-3.51%) | 1,100 |