Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2016 | MYR | 7.56 | 7.56 | 7.47 | 7.48 | 7.48 | -0.07 (-0.93%) | 46,200 |
14 Nov 2016 | MYR | 7.84 | 7.84 | 7.52 | 7.55 | 7.55 | -0.3 (-3.82%) | 34,200 |
11 Nov 2016 | MYR | 8 | 8 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 22,800 |
10 Nov 2016 | MYR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 5,500 |
9 Nov 2016 | MYR | 8.25 | 8.25 | 8 | 8 | 8 | 0.0 (0.0%) | 8,000 |
8 Nov 2016 | MYR | 8.05 | 8.1 | 8 | 8 | 8 | -0.05 (-0.62%) | 29,400 |
7 Nov 2016 | MYR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 6,100 |
4 Nov 2016 | MYR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | -0.02 (-0.25%) | 400 |
3 Nov 2016 | MYR | 8.15 | 8.15 | 8.1 | 8.12 | 8.12 | -0.04 (-0.49%) | 69,700 |
2 Nov 2016 | MYR | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | -0.09 (-1.09%) | 11,300 |
1 Nov 2016 | MYR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,000 |
31 Oct 2016 | MYR | 8.13 | 8.27 | 8.13 | 8.2 | 8.2 | -0.04 (-0.49%) | 6,100 |
28 Oct 2016 | MYR | 8.25 | 8.25 | 8.2 | 8.24 | 8.24 | +0.04 (+0.49%) | 5,200 |
27 Oct 2016 | MYR | 8.17 | 8.2 | 8.17 | 8.2 | 8.2 | +0.04 (+0.49%) | 4,700 |
26 Oct 2016 | MYR | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 4,600 |
25 Oct 2016 | MYR | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | +0.01 (+0.12%) | 4,800 |
24 Oct 2016 | MYR | 8.12 | 8.16 | 8.12 | 8.15 | 8.15 | 0.0 (0.0%) | 7,000 |
21 Oct 2016 | MYR | 8.12 | 8.15 | 8.12 | 8.15 | 8.15 | +0.03 (+0.37%) | 12,500 |
20 Oct 2016 | MYR | 8.11 | 8.12 | 8.1 | 8.12 | 8.12 | -0.07 (-0.85%) | 16,400 |
19 Oct 2016 | MYR | 8.18 | 8.19 | 8.16 | 8.19 | 8.19 | +0.01 (+0.12%) | 9,300 |
18 Oct 2016 | MYR | 8.2 | 8.2 | 8.18 | 8.18 | 8.18 | -0.06 (-0.73%) | 17,300 |
17 Oct 2016 | MYR | 8.35 | 8.37 | 8.23 | 8.24 | 8.24 | -0.14 (-1.67%) | 14,800 |
14 Oct 2016 | MYR | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 300 |
13 Oct 2016 | MYR | 8.41 | 8.42 | 8.38 | 8.38 | 8.38 | -0.04 (-0.48%) | 23,300 |
12 Oct 2016 | MYR | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | +0.01 (+0.12%) | 2,400 |
11 Oct 2016 | MYR | 8.45 | 8.5 | 8.4 | 8.41 | 8.41 | -0.02 (-0.24%) | 11,500 |
10 Oct 2016 | MYR | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | -0.16 (-1.86%) | 11,300 |
7 Oct 2016 | MYR | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | +0.04 (+0.47%) | 500 |
6 Oct 2016 | MYR | 8.5 | 8.56 | 8.5 | 8.55 | 8.55 | +0.05 (+0.59%) | 3,100 |
5 Oct 2016 | MYR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.05 (+0.59%) | 700 |