Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | MYR | 5 | 5.01 | 4.93 | 5.01 | 5.01 | +0.02 (+0.40%) | 4,865,400 |
12 Oct 2016 | MYR | 4.99 | 5.01 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 1,992,600 |
11 Oct 2016 | MYR | 4.97 | 5.03 | 4.97 | 5 | 5 | 0.0 (0.0%) | 5,948,300 |
10 Oct 2016 | MYR | 5 | 5.01 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 6,971,600 |
7 Oct 2016 | MYR | 5.02 | 5.03 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 5,589,800 |
6 Oct 2016 | MYR | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 9,750,500 |
5 Oct 2016 | MYR | 5.02 | 5.03 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 11,781,200 |
4 Oct 2016 | MYR | 4.98 | 5.04 | 4.98 | 5.01 | 5.01 | +0.03 (+0.60%) | 7,946,900 |
30 Sep 2016 | MYR | 5.01 | 5.02 | 4.98 | 4.98 | 4.98 | -0.03 (-0.60%) | 5,314,400 |
29 Sep 2016 | MYR | 5 | 5.03 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 4,077,700 |
28 Sep 2016 | MYR | 5 | 5.04 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 6,745,300 |
27 Sep 2016 | MYR | 5 | 5.01 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 5,309,000 |
26 Sep 2016 | MYR | 5 | 5.02 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 4,244,600 |
23 Sep 2016 | MYR | 5 | 5.05 | 4.95 | 5.04 | 5.04 | 0.0 (0.0%) | 8,099,400 |
22 Sep 2016 | MYR | 4.85 | 5.04 | 4.83 | 5.04 | 5.04 | +0.18 (+3.70%) | 6,769,800 |
21 Sep 2016 | MYR | 4.8 | 4.86 | 4.77 | 4.86 | 4.86 | +0.05 (+1.04%) | 6,780,100 |
20 Sep 2016 | MYR | 4.81 | 4.82 | 4.73 | 4.81 | 4.81 | 0.0 (0.0%) | 5,062,600 |
19 Sep 2016 | MYR | 4.94 | 4.94 | 4.81 | 4.81 | 4.81 | -0.15 (-3.02%) | 8,676,400 |
15 Sep 2016 | MYR | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.08 (-1.59%) | 14,443,300 |
14 Sep 2016 | MYR | 5.08 | 5.1 | 5.03 | 5.04 | 5.04 | -0.06 (-1.18%) | 10,353,800 |
13 Sep 2016 | MYR | 5.09 | 5.11 | 5.02 | 5.1 | 5.1 | +0.02 (+0.39%) | 8,030,100 |
9 Sep 2016 | MYR | 5.08 | 5.09 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 1,828,800 |
8 Sep 2016 | MYR | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 7,953,800 |
7 Sep 2016 | MYR | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 8,119,300 |
6 Sep 2016 | MYR | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | +0.03 (+0.60%) | 6,030,600 |
5 Sep 2016 | MYR | 4.97 | 5.05 | 4.97 | 5.02 | 5.02 | +0.01 (+0.20%) | 6,034,300 |
2 Sep 2016 | MYR | 5.02 | 5.02 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 6,736,700 |
1 Sep 2016 | MYR | 5.02 | 5.04 | 4.94 | 5.01 | 5.01 | -0.01 (-0.20%) | 6,565,300 |
30 Aug 2016 | MYR | 5.02 | 5.04 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 6,666,400 |
29 Aug 2016 | MYR | 4.99 | 5.03 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 3,248,800 |