Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2017 | MYR | 4.91 | 4.92 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 4,146,800 |
6 Jan 2017 | MYR | 4.9 | 4.92 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 4,685,800 |
5 Jan 2017 | MYR | 4.88 | 4.91 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 5,411,700 |
4 Jan 2017 | MYR | 4.86 | 4.9 | 4.85 | 4.89 | 4.89 | +0.03 (+0.62%) | 6,052,900 |
3 Jan 2017 | MYR | 4.86 | 4.87 | 4.83 | 4.86 | 4.86 | +0.03 (+0.62%) | 4,570,000 |
2 Jan 2017 | MYR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 4.95 | 4.97 | 4.83 | 4.83 | 4.83 | -0.13 (-2.62%) | 11,288,000 |
29 Dec 2016 | MYR | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 5,459,500 |
28 Dec 2016 | MYR | 4.93 | 4.99 | 4.93 | 4.94 | 4.94 | +0.01 (+0.20%) | 4,108,700 |
27 Dec 2016 | MYR | 4.93 | 4.97 | 4.93 | 4.93 | 4.93 | -0.02 (-0.40%) | 3,708,000 |
23 Dec 2016 | MYR | 4.97 | 4.99 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 3,526,200 |
22 Dec 2016 | MYR | 4.99 | 5 | 4.95 | 4.97 | 4.97 | -0.01 (-0.20%) | 5,401,100 |
21 Dec 2016 | MYR | 5 | 5 | 4.97 | 4.98 | 4.98 | -0.01 (-0.20%) | 4,749,800 |
20 Dec 2016 | MYR | 5 | 5 | 4.97 | 4.99 | 4.99 | +0.01 (+0.20%) | 4,015,500 |
19 Dec 2016 | MYR | 4.94 | 5 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 2,848,800 |
16 Dec 2016 | MYR | 4.94 | 4.97 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 7,880,700 |
15 Dec 2016 | MYR | 4.94 | 4.99 | 4.93 | 4.97 | 4.97 | -0.01 (-0.20%) | 4,744,500 |
14 Dec 2016 | MYR | 4.96 | 4.99 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 4,401,000 |
13 Dec 2016 | MYR | 5 | 5 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 10,664,600 |
9 Dec 2016 | MYR | 4.95 | 5 | 4.95 | 4.99 | 4.99 | 0.0 (0.0%) | 4,804,500 |
8 Dec 2016 | MYR | 4.99 | 5 | 4.97 | 4.99 | 4.99 | +0.01 (+0.20%) | 6,332,900 |
7 Dec 2016 | MYR | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 4,528,000 |
6 Dec 2016 | MYR | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | +0.02 (+0.40%) | 2,789,100 |
5 Dec 2016 | MYR | 4.91 | 4.99 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,477,500 |
2 Dec 2016 | MYR | 4.95 | 4.98 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 3,060,100 |
1 Dec 2016 | MYR | 4.9 | 4.96 | 4.88 | 4.95 | 4.95 | +0.08 (+1.64%) | 4,428,600 |
30 Nov 2016 | MYR | 4.97 | 4.99 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 22,331,700 |
29 Nov 2016 | MYR | 4.93 | 4.97 | 4.9 | 4.95 | 4.95 | -0.02 (-0.40%) | 6,948,400 |
28 Nov 2016 | MYR | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | 0.0 (0.0%) | 7,120,300 |
25 Nov 2016 | MYR | 4.95 | 4.98 | 4.95 | 4.97 | 4.97 | 0.0 (0.0%) | 5,447,100 |