Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | MYR | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,870,600 |
9 Dec 2016 | MYR | 2.55 | 2.68 | 2.55 | 2.66 | 2.66 | +0.06 (+2.31%) | 1,549,100 |
8 Dec 2016 | MYR | 2.58 | 2.63 | 2.55 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,685,900 |
7 Dec 2016 | MYR | 2.53 | 2.61 | 2.52 | 2.58 | 2.58 | +0.05 (+1.98%) | 937,500 |
6 Dec 2016 | MYR | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 843,900 |
5 Dec 2016 | MYR | 2.59 | 2.59 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 1,178,200 |
2 Dec 2016 | MYR | 2.6 | 2.6 | 2.53 | 2.55 | 2.55 | -0.05 (-1.92%) | 1,334,800 |
1 Dec 2016 | MYR | 2.6 | 2.62 | 2.55 | 2.6 | 2.6 | -0.04 (-1.52%) | 706,100 |
30 Nov 2016 | MYR | 2.64 | 2.64 | 2.51 | 2.64 | 2.64 | +0.03 (+1.15%) | 2,802,100 |
29 Nov 2016 | MYR | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -0.05 (-1.88%) | 1,575,300 |
28 Nov 2016 | MYR | 2.76 | 2.76 | 2.57 | 2.66 | 2.66 | -0.16 (-5.67%) | 4,442,200 |
25 Nov 2016 | MYR | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | +0.05 (+1.81%) | 156,000 |
24 Nov 2016 | MYR | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | +0.03 (+1.09%) | 258,500 |
23 Nov 2016 | MYR | 2.8 | 2.81 | 2.7 | 2.74 | 2.74 | -0.06 (-2.14%) | 1,681,500 |
22 Nov 2016 | MYR | 2.8 | 2.83 | 2.78 | 2.8 | 2.8 | -0.05 (-1.75%) | 355,200 |
21 Nov 2016 | MYR | 2.8 | 2.85 | 2.78 | 2.85 | 2.85 | +0.03 (+1.06%) | 447,300 |
18 Nov 2016 | MYR | 2.8 | 2.85 | 2.78 | 2.82 | 2.82 | 0.0 (0.0%) | 650,400 |
17 Nov 2016 | MYR | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | -0.02 (-0.70%) | 852,300 |
16 Nov 2016 | MYR | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 744,200 |
15 Nov 2016 | MYR | 2.83 | 2.84 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 87,300 |
14 Nov 2016 | MYR | 2.82 | 2.85 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 251,000 |
11 Nov 2016 | MYR | 2.88 | 2.88 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 354,500 |
10 Nov 2016 | MYR | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 482,900 |
9 Nov 2016 | MYR | 2.87 | 2.87 | 2.79 | 2.85 | 2.85 | -0.03 (-1.04%) | 1,068,700 |
8 Nov 2016 | MYR | 2.85 | 2.89 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,035,700 |
7 Nov 2016 | MYR | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 218,000 |
4 Nov 2016 | MYR | 2.8 | 2.86 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 105,800 |
3 Nov 2016 | MYR | 2.87 | 2.89 | 2.82 | 2.82 | 2.82 | -0.05 (-1.74%) | 399,500 |
2 Nov 2016 | MYR | 2.86 | 2.9 | 2.81 | 2.87 | 2.87 | -0.01 (-0.35%) | 361,600 |
1 Nov 2016 | MYR | 2.83 | 2.89 | 2.83 | 2.88 | 2.88 | +0.05 (+1.77%) | 356,700 |