Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | MYR | 4.48 | 4.49 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 19,300 |
28 Dec 2016 | MYR | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | -0.12 (-2.61%) | 6,600 |
27 Dec 2016 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
23 Dec 2016 | MYR | 4.61 | 4.61 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 60,900 |
22 Dec 2016 | MYR | 4.62 | 4.65 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 15,000 |
21 Dec 2016 | MYR | 4.63 | 4.68 | 4.63 | 4.65 | 4.65 | +0.02 (+0.43%) | 27,600 |
20 Dec 2016 | MYR | 4.6 | 4.63 | 4.6 | 4.63 | 4.63 | +0.07 (+1.54%) | 182,600 |
19 Dec 2016 | MYR | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | +0.04 (+0.88%) | 11,900 |
16 Dec 2016 | MYR | 4.55 | 4.55 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 33,100 |
15 Dec 2016 | MYR | 4.56 | 4.6 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 36,200 |
14 Dec 2016 | MYR | 4.63 | 4.63 | 4.59 | 4.6 | 4.6 | -0.09 (-1.92%) | 90,800 |
13 Dec 2016 | MYR | 4.8 | 4.8 | 4.5 | 4.69 | 4.69 | -0.07 (-1.47%) | 171,100 |
9 Dec 2016 | MYR | 4.8 | 4.8 | 4.74 | 4.76 | 4.76 | -0.18 (-3.64%) | 60,500 |
8 Dec 2016 | MYR | 4.78 | 4.94 | 4.75 | 4.94 | 4.94 | +0.16 (+3.35%) | 8,300 |
7 Dec 2016 | MYR | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.01 (-0.21%) | 16,500 |
6 Dec 2016 | MYR | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | -0.21 (-4.20%) | 33,600 |
5 Dec 2016 | MYR | 4.9 | 5.04 | 4.8 | 5 | 5 | +0.05 (+1.01%) | 12,100 |
2 Dec 2016 | MYR | 4.89 | 5.05 | 4.89 | 4.95 | 4.95 | +0.15 (+3.13%) | 41,400 |
1 Dec 2016 | MYR | 4.8 | 4.82 | 4.7 | 4.8 | 4.8 | +0.07 (+1.48%) | 29,600 |
30 Nov 2016 | MYR | 4.75 | 4.77 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 304,800 |
29 Nov 2016 | MYR | 4.96 | 5.09 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 82,300 |
28 Nov 2016 | MYR | 5.2 | 5.2 | 4.95 | 5 | 5 | -0.21 (-4.03%) | 180,800 |
25 Nov 2016 | MYR | 5.23 | 5.3 | 5.2 | 5.21 | 5.21 | -0.18 (-3.34%) | 56,100 |
24 Nov 2016 | MYR | 5.23 | 5.46 | 5.2 | 5.39 | 5.39 | +0.11 (+2.08%) | 213,200 |
23 Nov 2016 | MYR | 5.81 | 5.81 | 5.25 | 5.28 | 5.28 | -0.87 (-14.15%) | 631,900 |
22 Nov 2016 | MYR | 5.95 | 6.2 | 5.95 | 6.15 | 6.15 | +0.2 (+3.36%) | 94,700 |
21 Nov 2016 | MYR | 5.9 | 5.98 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 80,500 |
18 Nov 2016 | MYR | 5.88 | 5.9 | 5.84 | 5.9 | 5.9 | +0.07 (+1.20%) | 59,600 |
17 Nov 2016 | MYR | 5.9 | 5.94 | 5.83 | 5.83 | 5.83 | -0.08 (-1.35%) | 28,600 |
16 Nov 2016 | MYR | 5.95 | 5.95 | 5.9 | 5.91 | 5.91 | +0.01 (+0.17%) | 31,700 |