Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 3,000 |
13 Oct 2017 | MYR | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | +0.1 (+2.35%) | 22,400 |
12 Oct 2017 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
11 Oct 2017 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 1,000 |
10 Oct 2017 | MYR | 4.15 | 4.3 | 4.15 | 4.25 | 4.25 | -0.07 (-1.62%) | 15,000 |
9 Oct 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
6 Oct 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
5 Oct 2017 | MYR | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | -0.02 (-0.46%) | 7,000 |
4 Oct 2017 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
3 Oct 2017 | MYR | 4.29 | 4.35 | 4.29 | 4.34 | 4.34 | +0.06 (+1.40%) | 16,500 |
2 Oct 2017 | MYR | 4.25 | 4.28 | 4.15 | 4.28 | 4.28 | +0.03 (+0.71%) | 74,300 |
29 Sep 2017 | MYR | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | +0.05 (+1.19%) | 7,000 |
28 Sep 2017 | MYR | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 2,500 |
27 Sep 2017 | MYR | 4.13 | 4.27 | 4.11 | 4.2 | 4.2 | -0.08 (-1.87%) | 9,000 |
26 Sep 2017 | MYR | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | +0.01 (+0.23%) | 200 |
25 Sep 2017 | MYR | 4.15 | 4.27 | 4.15 | 4.27 | 4.27 | -0.05 (-1.16%) | 11,500 |
22 Sep 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
21 Sep 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
20 Sep 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
19 Sep 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
18 Sep 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
15 Sep 2017 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.02 (-0.46%) | 1,500 |
14 Sep 2017 | MYR | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | +0.09 (+2.12%) | 2,000 |
13 Sep 2017 | MYR | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 2,000 |
12 Sep 2017 | MYR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
11 Sep 2017 | MYR | 4.2 | 4.25 | 4.13 | 4.25 | 4.25 | 0.0 (0.0%) | 8,600 |
8 Sep 2017 | MYR | 4.1 | 4.25 | 4.1 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,000 |
7 Sep 2017 | MYR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
6 Sep 2017 | MYR | 4.15 | 4.27 | 4.15 | 4.27 | 4.27 | +0.07 (+1.67%) | 8,700 |
5 Sep 2017 | MYR | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | -0.06 (-1.41%) | 2,200 |