Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | MYR | 4.89 | 4.92 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 3,913,700 |
8 Nov 2017 | MYR | 4.91 | 4.97 | 4.89 | 4.89 | 4.89 | -0.06 (-1.21%) | 5,197,300 |
7 Nov 2017 | MYR | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 2,801,300 |
6 Nov 2017 | MYR | 4.94 | 4.97 | 4.93 | 4.95 | 4.95 | +0.01 (+0.20%) | 4,274,900 |
3 Nov 2017 | MYR | 5 | 5 | 4.88 | 4.94 | 4.94 | -0.04 (-0.80%) | 4,042,100 |
2 Nov 2017 | MYR | 4.97 | 4.98 | 4.92 | 4.98 | 4.98 | +0.01 (+0.20%) | 5,336,100 |
1 Nov 2017 | MYR | 5 | 5.01 | 4.92 | 4.97 | 4.97 | -0.03 (-0.60%) | 5,432,100 |
31 Oct 2017 | MYR | 4.98 | 5.01 | 4.97 | 5 | 5 | +0.02 (+0.40%) | 9,741,200 |
30 Oct 2017 | MYR | 4.94 | 4.99 | 4.94 | 4.98 | 4.98 | +0.03 (+0.61%) | 2,605,500 |
27 Oct 2017 | MYR | 4.88 | 4.95 | 4.87 | 4.95 | 4.95 | +0.07 (+1.43%) | 3,126,500 |
26 Oct 2017 | MYR | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | +0.01 (+0.21%) | 2,514,900 |
25 Oct 2017 | MYR | 4.82 | 4.88 | 4.82 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,799,700 |
24 Oct 2017 | MYR | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | -0.05 (-1.03%) | 4,845,000 |
23 Oct 2017 | MYR | 4.82 | 4.89 | 4.82 | 4.87 | 4.87 | +0.05 (+1.04%) | 7,418,000 |
20 Oct 2017 | MYR | 4.79 | 4.84 | 4.79 | 4.82 | 4.82 | +0.05 (+1.05%) | 9,695,000 |
19 Oct 2017 | MYR | 4.9 | 4.9 | 4.76 | 4.77 | 4.77 | -0.12 (-2.45%) | 8,125,900 |
18 Oct 2017 | MYR | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 4.87 | 4.89 | 4.84 | 4.89 | 4.89 | +0.06 (+1.24%) | 6,240,900 |
16 Oct 2017 | MYR | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 4,057,900 |
13 Oct 2017 | MYR | 4.86 | 4.89 | 4.82 | 4.88 | 4.88 | +0.04 (+0.83%) | 2,754,400 |
12 Oct 2017 | MYR | 4.92 | 4.93 | 4.81 | 4.84 | 4.84 | -0.04 (-0.82%) | 2,692,400 |
11 Oct 2017 | MYR | 4.98 | 4.98 | 4.81 | 4.88 | 4.88 | -0.1 (-2.01%) | 1,911,500 |
10 Oct 2017 | MYR | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | 0.0 (0.0%) | 7,560,000 |
9 Oct 2017 | MYR | 4.93 | 4.99 | 4.93 | 4.98 | 4.98 | +0.04 (+0.81%) | 7,459,100 |
6 Oct 2017 | MYR | 4.9 | 4.96 | 4.9 | 4.94 | 4.94 | +0.03 (+0.61%) | 2,510,600 |
5 Oct 2017 | MYR | 4.93 | 4.93 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 4,778,600 |
4 Oct 2017 | MYR | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 3,413,000 |
3 Oct 2017 | MYR | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | +0.02 (+0.41%) | 2,440,000 |
2 Oct 2017 | MYR | 4.9 | 4.91 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,819,700 |
29 Sep 2017 | MYR | 4.93 | 4.93 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 5,452,300 |