Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | MYR | 5.08 | 5.13 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 4,988,500 |
8 Dec 2015 | MYR | 5.12 | 5.12 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 5,655,500 |
7 Dec 2015 | MYR | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 5,318,100 |
4 Dec 2015 | MYR | 5.06 | 5.1 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 6,749,600 |
3 Dec 2015 | MYR | 5.03 | 5.08 | 5.02 | 5.06 | 5.06 | 0.0 (0.0%) | 7,368,100 |
2 Dec 2015 | MYR | 5.05 | 5.08 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 8,235,500 |
1 Dec 2015 | MYR | 5.01 | 5.07 | 5.01 | 5.07 | 5.07 | +0.07 (+1.40%) | 5,160,400 |
30 Nov 2015 | MYR | 5.09 | 5.09 | 5 | 5 | 5 | -0.12 (-2.34%) | 16,588,300 |
27 Nov 2015 | MYR | 5.11 | 5.12 | 5.09 | 5.12 | 5.12 | -0.02 (-0.39%) | 5,596,700 |
26 Nov 2015 | MYR | 5.1 | 5.15 | 5.1 | 5.14 | 5.14 | +0.03 (+0.59%) | 5,153,200 |
25 Nov 2015 | MYR | 5.09 | 5.14 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 8,952,700 |
24 Nov 2015 | MYR | 5.12 | 5.13 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 10,707,800 |
23 Nov 2015 | MYR | 5.12 | 5.12 | 5.08 | 5.12 | 5.12 | +0.02 (+0.39%) | 6,935,600 |
20 Nov 2015 | MYR | 5.11 | 5.12 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 8,014,700 |
19 Nov 2015 | MYR | 5.13 | 5.17 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 6,385,700 |
18 Nov 2015 | MYR | 5.11 | 5.17 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 8,582,500 |
17 Nov 2015 | MYR | 5.08 | 5.16 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 10,178,000 |
16 Nov 2015 | MYR | 5.08 | 5.1 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 6,129,000 |
13 Nov 2015 | MYR | 5.1 | 5.11 | 5.06 | 5.08 | 5.08 | -0.03 (-0.59%) | 10,459,600 |
12 Nov 2015 | MYR | 5.1 | 5.12 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 8,667,300 |
11 Nov 2015 | MYR | 5.15 | 5.17 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 14,504,400 |
9 Nov 2015 | MYR | 5.19 | 5.2 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 6,538,100 |
6 Nov 2015 | MYR | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 7,485,900 |
5 Nov 2015 | MYR | 5.24 | 5.24 | 5.2 | 5.23 | 5.23 | 0.0 (0.0%) | 10,142,400 |
4 Nov 2015 | MYR | 5.29 | 5.33 | 5.23 | 5.23 | 5.23 | -0.07 (-1.32%) | 16,068,500 |
3 Nov 2015 | MYR | 5.27 | 5.32 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 12,605,000 |
2 Nov 2015 | MYR | 5.28 | 5.29 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 8,698,900 |
30 Oct 2015 | MYR | 5.23 | 5.29 | 5.23 | 5.26 | 5.26 | +0.03 (+0.57%) | 12,070,700 |
29 Oct 2015 | MYR | 5.27 | 5.29 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 19,970,900 |
28 Oct 2015 | MYR | 5.3 | 5.3 | 5.23 | 5.27 | 5.27 | -0.03 (-0.57%) | 12,512,700 |