Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | MYR | 5.12 | 5.22 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 11,392,100 |
22 Jan 2016 | MYR | 5.11 | 5.18 | 5.1 | 5.12 | 5.12 | +0.03 (+0.59%) | 7,897,900 |
21 Jan 2016 | MYR | 5.15 | 5.15 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 16,500,500 |
20 Jan 2016 | MYR | 5.18 | 5.19 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 7,868,300 |
19 Jan 2016 | MYR | 5.21 | 5.23 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 10,837,400 |
18 Jan 2016 | MYR | 5.14 | 5.25 | 5.06 | 5.21 | 5.21 | +0.04 (+0.77%) | 8,949,100 |
15 Jan 2016 | MYR | 5.16 | 5.2 | 5.15 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,134,400 |
14 Jan 2016 | MYR | 5.18 | 5.19 | 5.13 | 5.16 | 5.16 | 0.0 (0.0%) | 7,095,700 |
13 Jan 2016 | MYR | 5.16 | 5.17 | 5.11 | 5.16 | 5.16 | 0.0 (0.0%) | 7,151,900 |
12 Jan 2016 | MYR | 5.16 | 5.19 | 5.15 | 5.16 | 5.16 | 0.0 (0.0%) | 8,194,100 |
11 Jan 2016 | MYR | 5.19 | 5.2 | 5.08 | 5.16 | 5.16 | -0.01 (-0.19%) | 7,330,400 |
8 Jan 2016 | MYR | 5.2 | 5.22 | 5.17 | 5.17 | 5.17 | -0.03 (-0.58%) | 7,127,700 |
7 Jan 2016 | MYR | 5.2 | 5.23 | 5.16 | 5.2 | 5.2 | 0.0 (0.0%) | 5,880,200 |
6 Jan 2016 | MYR | 5.2 | 5.24 | 5.18 | 5.2 | 5.2 | +0.02 (+0.39%) | 8,117,600 |
5 Jan 2016 | MYR | 5.24 | 5.32 | 5.18 | 5.18 | 5.18 | -0.07 (-1.33%) | 7,721,000 |
4 Jan 2016 | MYR | 5.39 | 5.39 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 5,961,800 |
31 Dec 2015 | MYR | 5.41 | 5.43 | 5.37 | 5.4 | 5.4 | -0.02 (-0.37%) | 12,870,200 |
30 Dec 2015 | MYR | 5.44 | 5.49 | 5.4 | 5.42 | 5.42 | -0.02 (-0.37%) | 6,632,600 |
29 Dec 2015 | MYR | 5.38 | 5.46 | 5.37 | 5.44 | 5.44 | +0.07 (+1.30%) | 6,629,200 |
28 Dec 2015 | MYR | 5.3 | 5.39 | 5.19 | 5.37 | 5.37 | +0.07 (+1.32%) | 7,423,100 |
23 Dec 2015 | MYR | 5.1 | 5.3 | 5.1 | 5.3 | 5.3 | +0.2 (+3.92%) | 3,471,500 |
22 Dec 2015 | MYR | 5.14 | 5.14 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 4,809,900 |
21 Dec 2015 | MYR | 5.1 | 5.1 | 5.06 | 5.09 | 5.09 | -0.04 (-0.78%) | 9,327,300 |
18 Dec 2015 | MYR | 5.16 | 5.16 | 5.1 | 5.13 | 5.13 | -0.03 (-0.58%) | 7,008,600 |
17 Dec 2015 | MYR | 5.15 | 5.17 | 5.13 | 5.16 | 5.16 | +0.03 (+0.58%) | 11,615,800 |
16 Dec 2015 | MYR | 5.05 | 5.15 | 5.02 | 5.13 | 5.13 | +0.1 (+1.99%) | 11,890,100 |
15 Dec 2015 | MYR | 5.03 | 5.05 | 5.02 | 5.03 | 5.03 | 0.0 (0.0%) | 7,665,700 |
14 Dec 2015 | MYR | 5 | 5.05 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 7,827,800 |
11 Dec 2015 | MYR | 5.1 | 5.11 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 5,745,300 |
10 Dec 2015 | MYR | 5.09 | 5.1 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 9,105,500 |