Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2015 | MYR | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.05 (-1.23%) | 12,900 |
15 Oct 2015 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 7,700 |
13 Oct 2015 | MYR | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 400 |
12 Oct 2015 | MYR | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,400 |
9 Oct 2015 | MYR | 4 | 4.1 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 10,800 |
8 Oct 2015 | MYR | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 7,700 |
7 Oct 2015 | MYR | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | +0.08 (+2.00%) | 16,200 |
6 Oct 2015 | MYR | 4 | 4.01 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 900 |
5 Oct 2015 | MYR | 4 | 4.01 | 4 | 4 | 4 | -0.02 (-0.50%) | 15,000 |
2 Oct 2015 | MYR | 4.02 | 4.02 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,000 |
1 Oct 2015 | MYR | 4.06 | 4.06 | 4 | 4.01 | 4.01 | -0.09 (-2.20%) | 22,000 |
30 Sep 2015 | MYR | 4.1 | 4.2 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 2,300 |
29 Sep 2015 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 9,100 |
28 Sep 2015 | MYR | 4.1 | 4.22 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 14,100 |
25 Sep 2015 | MYR | 4.1 | 4.13 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 200 |
23 Sep 2015 | MYR | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 19,000 |
22 Sep 2015 | MYR | 4.1 | 4.15 | 4.1 | 4.13 | 4.13 | +0.12 (+2.99%) | 16,800 |
21 Sep 2015 | MYR | 4 | 4.08 | 4 | 4.01 | 4.01 | +0.02 (+0.50%) | 4,400 |
18 Sep 2015 | MYR | 3.77 | 4 | 3.77 | 3.99 | 3.99 | +0.29 (+7.84%) | 85,000 |
17 Sep 2015 | MYR | 3.55 | 3.72 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 94,200 |
15 Sep 2015 | MYR | 3.65 | 3.66 | 3.53 | 3.55 | 3.55 | -0.11 (-3.01%) | 86,500 |
14 Sep 2015 | MYR | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 28,300 |
11 Sep 2015 | MYR | 3.75 | 3.78 | 3.68 | 3.69 | 3.69 | -0.09 (-2.38%) | 95,800 |
10 Sep 2015 | MYR | 3.75 | 3.85 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 20,100 |
9 Sep 2015 | MYR | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | +0.06 (+1.62%) | 10,400 |
8 Sep 2015 | MYR | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 14,300 |
7 Sep 2015 | MYR | 3.7 | 3.71 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 4,400 |
4 Sep 2015 | MYR | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | -0.08 (-2.09%) | 1,300 |
3 Sep 2015 | MYR | 3.75 | 3.88 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 12,100 |
2 Sep 2015 | MYR | 3.86 | 3.86 | 3.75 | 3.75 | 3.75 | -0.11 (-2.85%) | 6,100 |