Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 15,300 |
12 Dec 2017 | MYR | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 120,300 |
11 Dec 2017 | MYR | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.04 (+1.75%) | 28,700 |
8 Dec 2017 | MYR | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | +0.02 (+0.88%) | 22,300 |
7 Dec 2017 | MYR | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | +0.04 (+1.80%) | 35,000 |
6 Dec 2017 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 71,200 |
5 Dec 2017 | MYR | 2.26 | 2.26 | 2.12 | 2.2 | 2.2 | -0.06 (-2.65%) | 183,900 |
4 Dec 2017 | MYR | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 338,900 |
1 Dec 2017 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 89,800 |
29 Nov 2017 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | -0.06 (-2.55%) | 295,700 |
28 Nov 2017 | MYR | 2.33 | 2.35 | 2.3 | 2.35 | 2.35 | +0.02 (+0.86%) | 171,500 |
27 Nov 2017 | MYR | 2.35 | 2.35 | 2.29 | 2.33 | 2.33 | -0.07 (-2.92%) | 348,500 |
24 Nov 2017 | MYR | 2.31 | 2.4 | 2.3 | 2.4 | 2.4 | +0.12 (+5.26%) | 448,900 |
23 Nov 2017 | MYR | 2.32 | 2.33 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 191,200 |
22 Nov 2017 | MYR | 2.28 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 163,400 |
21 Nov 2017 | MYR | 2.35 | 2.36 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 63,000 |
20 Nov 2017 | MYR | 2.34 | 2.35 | 2.32 | 2.32 | 2.32 | -0.08 (-3.33%) | 56,000 |
17 Nov 2017 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
16 Nov 2017 | MYR | 2.4 | 2.43 | 2.28 | 2.4 | 2.4 | -0.04 (-1.64%) | 129,000 |
15 Nov 2017 | MYR | 2.46 | 2.46 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 171,000 |
14 Nov 2017 | MYR | 2.51 | 2.52 | 2.46 | 2.46 | 2.46 | -0.04 (-1.60%) | 149,600 |
13 Nov 2017 | MYR | 2.43 | 2.5 | 2.43 | 2.5 | 2.5 | +0.07 (+2.88%) | 186,400 |
10 Nov 2017 | MYR | 2.55 | 2.55 | 2.42 | 2.43 | 2.43 | -0.13 (-5.08%) | 88,400 |
9 Nov 2017 | MYR | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 15,700 |
8 Nov 2017 | MYR | 2.5 | 2.59 | 2.5 | 2.58 | 2.58 | +0.08 (+3.20%) | 96,400 |
7 Nov 2017 | MYR | 2.5 | 2.5 | 2.47 | 2.5 | 2.5 | +0.12 (+5.04%) | 133,300 |
6 Nov 2017 | MYR | 2.4 | 2.4 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 107,200 |
3 Nov 2017 | MYR | 2.34 | 2.37 | 2.32 | 2.37 | 2.37 | -0.01 (-0.42%) | 31,500 |
2 Nov 2017 | MYR | 2.35 | 2.38 | 2.34 | 2.38 | 2.38 | +0.03 (+1.28%) | 62,900 |