Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | MYR | 4.99 | 4.99 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,922,500 |
23 Nov 2016 | MYR | 5 | 5 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 9,563,600 |
22 Nov 2016 | MYR | 5 | 5.01 | 4.94 | 4.99 | 4.99 | 0.0 (0.0%) | 6,848,500 |
21 Nov 2016 | MYR | 5 | 5 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 1,787,600 |
18 Nov 2016 | MYR | 4.99 | 5 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 8,117,000 |
17 Nov 2016 | MYR | 5 | 5.01 | 4.93 | 5 | 5 | +0.01 (+0.20%) | 4,728,700 |
16 Nov 2016 | MYR | 5 | 5.02 | 4.98 | 4.99 | 4.99 | +0.01 (+0.20%) | 7,358,600 |
15 Nov 2016 | MYR | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | +0.06 (+1.22%) | 6,404,500 |
14 Nov 2016 | MYR | 4.99 | 4.99 | 4.88 | 4.92 | 4.92 | -0.07 (-1.40%) | 9,621,100 |
11 Nov 2016 | MYR | 4.97 | 5.02 | 4.91 | 4.99 | 4.99 | -0.03 (-0.60%) | 12,826,700 |
10 Nov 2016 | MYR | 4.99 | 5.05 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 11,411,900 |
9 Nov 2016 | MYR | 4.99 | 5.04 | 4.97 | 5.02 | 5.02 | -0.02 (-0.40%) | 8,971,400 |
8 Nov 2016 | MYR | 5 | 5.04 | 5 | 5.04 | 5.04 | +0.04 (+0.80%) | 7,989,600 |
7 Nov 2016 | MYR | 4.99 | 5.02 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 5,677,100 |
4 Nov 2016 | MYR | 5.02 | 5.04 | 4.97 | 5.04 | 5.04 | +0.03 (+0.60%) | 3,556,600 |
3 Nov 2016 | MYR | 5.03 | 5.03 | 4.99 | 5.01 | 5.01 | +0.02 (+0.40%) | 4,764,000 |
2 Nov 2016 | MYR | 5.03 | 5.04 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 3,787,200 |
1 Nov 2016 | MYR | 5 | 5.04 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 4,293,000 |
31 Oct 2016 | MYR | 5.05 | 5.05 | 4.95 | 5.03 | 5.03 | 0.0 (0.0%) | 7,196,800 |
28 Oct 2016 | MYR | 5.02 | 5.03 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 8,155,000 |
27 Oct 2016 | MYR | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | +0.01 (+0.20%) | 3,110,600 |
26 Oct 2016 | MYR | 5.02 | 5.02 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 7,115,100 |
25 Oct 2016 | MYR | 5.02 | 5.03 | 4.93 | 5.02 | 5.02 | +0.01 (+0.20%) | 3,436,900 |
24 Oct 2016 | MYR | 4.97 | 5.02 | 4.96 | 5.01 | 5.01 | +0.06 (+1.21%) | 5,208,100 |
21 Oct 2016 | MYR | 5 | 5.02 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 4,975,100 |
20 Oct 2016 | MYR | 5.01 | 5.02 | 4.99 | 5 | 5 | 0.0 (0.0%) | 4,276,800 |
19 Oct 2016 | MYR | 5 | 5.01 | 4.99 | 5 | 5 | 0.0 (0.0%) | 3,675,900 |
18 Oct 2016 | MYR | 4.97 | 5 | 4.95 | 5 | 5 | +0.03 (+0.60%) | 8,577,900 |
17 Oct 2016 | MYR | 5.01 | 5.01 | 4.94 | 4.97 | 4.97 | -0.03 (-0.60%) | 4,649,100 |
14 Oct 2016 | MYR | 5.01 | 5.01 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 4,343,600 |