Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | MYR | 5.45 | 5.66 | 5.45 | 5.55 | 5.55 | 0.0 (0.0%) | 22,300 |
30 Sep 2016 | MYR | 5.53 | 5.55 | 5.48 | 5.55 | 5.55 | +0.03 (+0.54%) | 59,500 |
29 Sep 2016 | MYR | 5.6 | 5.64 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 36,000 |
28 Sep 2016 | MYR | 5.67 | 5.67 | 5.54 | 5.57 | 5.57 | -0.07 (-1.24%) | 18,600 |
27 Sep 2016 | MYR | 5.5 | 5.64 | 5.5 | 5.64 | 5.64 | +0.28 (+5.22%) | 18,900 |
26 Sep 2016 | MYR | 5.51 | 5.52 | 5.36 | 5.36 | 5.36 | -0.24 (-4.29%) | 68,900 |
23 Sep 2016 | MYR | 5.72 | 5.78 | 5.6 | 5.6 | 5.6 | -0.12 (-2.10%) | 155,500 |
22 Sep 2016 | MYR | 5.78 | 5.78 | 5.66 | 5.72 | 5.72 | +0.16 (+2.88%) | 31,000 |
21 Sep 2016 | MYR | 5.6 | 5.6 | 5.53 | 5.56 | 5.56 | -0.08 (-1.42%) | 34,100 |
20 Sep 2016 | MYR | 5.65 | 5.71 | 5.53 | 5.64 | 5.64 | -0.06 (-1.05%) | 261,700 |
19 Sep 2016 | MYR | 5.39 | 5.7 | 5.39 | 5.7 | 5.7 | +0.41 (+7.75%) | 137,700 |
15 Sep 2016 | MYR | 5.29 | 5.3 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 76,900 |
14 Sep 2016 | MYR | 5.29 | 5.41 | 5.27 | 5.29 | 5.29 | -0.15 (-2.76%) | 152,200 |
13 Sep 2016 | MYR | 5.51 | 5.55 | 5.4 | 5.44 | 5.44 | -0.17 (-3.03%) | 103,400 |
9 Sep 2016 | MYR | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | +0.03 (+0.54%) | 6,400 |
8 Sep 2016 | MYR | 5.54 | 5.6 | 5.52 | 5.58 | 5.58 | +0.04 (+0.72%) | 70,600 |
7 Sep 2016 | MYR | 5.56 | 5.7 | 5.5 | 5.54 | 5.54 | -0.02 (-0.36%) | 401,200 |
6 Sep 2016 | MYR | 5.73 | 5.73 | 5.55 | 5.56 | 5.56 | -0.15 (-2.63%) | 98,900 |
5 Sep 2016 | MYR | 5.78 | 5.78 | 5.61 | 5.71 | 5.71 | -0.04 (-0.70%) | 32,400 |
2 Sep 2016 | MYR | 5.68 | 5.8 | 5.68 | 5.75 | 5.75 | +0.08 (+1.41%) | 50,300 |
1 Sep 2016 | MYR | 5.6 | 5.86 | 5.52 | 5.67 | 5.67 | +0.05 (+0.89%) | 126,400 |
30 Aug 2016 | MYR | 5.83 | 6.02 | 5.62 | 5.62 | 5.62 | -0.2 (-3.44%) | 213,500 |
29 Aug 2016 | MYR | 5.47 | 5.9 | 5.47 | 5.82 | 5.82 | +0.36 (+6.59%) | 227,600 |
26 Aug 2016 | MYR | 5.2 | 5.68 | 5.2 | 5.46 | 5.46 | +0.28 (+5.41%) | 458,500 |
25 Aug 2016 | MYR | 5.18 | 5.47 | 5.09 | 5.18 | 5.18 | 0.0 (0.0%) | 1,110,900 |
24 Aug 2016 | MYR | 4.75 | 5.32 | 4.75 | 5.18 | 5.18 | +0.58 (+12.61%) | 1,152,100 |
23 Aug 2016 | MYR | 4.48 | 4.6 | 4.48 | 4.6 | 4.6 | +0.1 (+2.22%) | 20,300 |
22 Aug 2016 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 3,000 |
19 Aug 2016 | MYR | 4.56 | 4.6 | 4.5 | 4.6 | 4.6 | +0.04 (+0.88%) | 11,200 |
18 Aug 2016 | MYR | 4.6 | 4.6 | 4.56 | 4.56 | 4.56 | -0.03 (-0.65%) | 6,000 |