Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | MYR | 4.3 | 4.43 | 4.3 | 4.42 | 4.42 | -0.03 (-0.67%) | 13,000 |
24 Nov 2017 | MYR | 4.3 | 4.45 | 4.3 | 4.45 | 4.45 | -0.03 (-0.67%) | 8,000 |
23 Nov 2017 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
22 Nov 2017 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
21 Nov 2017 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
20 Nov 2017 | MYR | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | +0.03 (+0.67%) | 11,500 |
17 Nov 2017 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
16 Nov 2017 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.09 (+2.06%) | 3,000 |
15 Nov 2017 | MYR | 4.35 | 4.38 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 5,400 |
14 Nov 2017 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
13 Nov 2017 | MYR | 4.28 | 4.45 | 4.28 | 4.45 | 4.45 | 0.0 (0.0%) | 13,500 |
10 Nov 2017 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
9 Nov 2017 | MYR | 4.3 | 4.45 | 4.3 | 4.45 | 4.45 | +0.05 (+1.14%) | 6,000 |
8 Nov 2017 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
7 Nov 2017 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
6 Nov 2017 | MYR | 4.37 | 4.4 | 4.37 | 4.4 | 4.4 | +0.03 (+0.69%) | 1,200 |
3 Nov 2017 | MYR | 4.3 | 4.38 | 4.25 | 4.37 | 4.37 | -0.01 (-0.23%) | 8,600 |
2 Nov 2017 | MYR | 4.4 | 4.4 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 3,000 |
1 Nov 2017 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | +0.09 (+2.10%) | 1,000 |
31 Oct 2017 | MYR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
30 Oct 2017 | MYR | 4.28 | 4.29 | 4.16 | 4.29 | 4.29 | -0.06 (-1.38%) | 14,000 |
27 Oct 2017 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
26 Oct 2017 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
25 Oct 2017 | MYR | 4.4 | 4.4 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 8,100 |
24 Oct 2017 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
23 Oct 2017 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 7,000 |
20 Oct 2017 | MYR | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | +0.04 (+0.93%) | 18,000 |
19 Oct 2017 | MYR | 4.26 | 4.3 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 7,000 |
18 Oct 2017 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
17 Oct 2017 | MYR | 4.28 | 4.3 | 4.26 | 4.3 | 4.3 | 0.0 (0.0%) | 15,000 |