Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2016 | MYR | 5.24 | 5.24 | 5.22 | 5.24 | 5.24 | -0.02 (-0.38%) | 15,000 |
9 May 2016 | MYR | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 0.0 (0.0%) | 13,900 |
6 May 2016 | MYR | 5.26 | 5.26 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 34,300 |
5 May 2016 | MYR | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | -0.01 (-0.19%) | 71,500 |
4 May 2016 | MYR | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | +0.01 (+0.19%) | 73,900 |
3 May 2016 | MYR | 5.25 | 5.26 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 50,100 |
29 Apr 2016 | MYR | 5.25 | 5.27 | 5.24 | 5.27 | 5.27 | +0.02 (+0.38%) | 50,000 |
28 Apr 2016 | MYR | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | +0.01 (+0.19%) | 58,000 |
27 Apr 2016 | MYR | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 2,000 |
26 Apr 2016 | MYR | 5.25 | 5.25 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 51,400 |
25 Apr 2016 | MYR | 5.25 | 5.25 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 46,900 |
22 Apr 2016 | MYR | 5.08 | 5.3 | 5.08 | 5.25 | 5.25 | +0.13 (+2.54%) | 65,700 |
21 Apr 2016 | MYR | 4.8 | 5.15 | 4.8 | 5.12 | 5.12 | +0.12 (+2.40%) | 66,100 |
20 Apr 2016 | MYR | 4.98 | 5 | 4.69 | 5 | 5 | +0.3 (+6.38%) | 29,300 |
19 Apr 2016 | MYR | 4.65 | 4.7 | 4.65 | 4.7 | 4.7 | +0.05 (+1.08%) | 5,400 |
18 Apr 2016 | MYR | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | +0.05 (+1.09%) | 174,000 |
15 Apr 2016 | MYR | 4.55 | 4.6 | 4.53 | 4.6 | 4.6 | +0.1 (+2.22%) | 73,200 |
14 Apr 2016 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.1 (+2.27%) | 6,800 |
13 Apr 2016 | MYR | 4.35 | 4.4 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 159,100 |
12 Apr 2016 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
11 Apr 2016 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
8 Apr 2016 | MYR | 4.34 | 4.38 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 305,000 |
7 Apr 2016 | MYR | 4.35 | 4.35 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 43,300 |
6 Apr 2016 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
5 Apr 2016 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
4 Apr 2016 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
1 Apr 2016 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
31 Mar 2016 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
30 Mar 2016 | MYR | 4.3 | 4.35 | 4.21 | 4.35 | 4.35 | 0.0 (0.0%) | 12,300 |
29 Mar 2016 | MYR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |