Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | MYR | 2.9 | 2.9 | 2.75 | 2.83 | 2.83 | -0.06 (-2.08%) | 287,300 |
28 Oct 2016 | MYR | 2.88 | 2.9 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 85,700 |
27 Oct 2016 | MYR | 2.9 | 2.94 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 641,600 |
26 Oct 2016 | MYR | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | -0.08 (-2.70%) | 163,800 |
25 Oct 2016 | MYR | 2.98 | 3 | 2.92 | 2.96 | 2.96 | -0.02 (-0.67%) | 258,300 |
24 Oct 2016 | MYR | 2.98 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 906,300 |
21 Oct 2016 | MYR | 2.91 | 2.98 | 2.88 | 2.98 | 2.98 | +0.08 (+2.76%) | 2,140,800 |
20 Oct 2016 | MYR | 2.89 | 2.94 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 992,700 |
19 Oct 2016 | MYR | 2.89 | 2.9 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 548,200 |
18 Oct 2016 | MYR | 2.89 | 2.9 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 709,200 |
17 Oct 2016 | MYR | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | +0.04 (+1.40%) | 1,046,600 |
14 Oct 2016 | MYR | 2.8 | 2.87 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 2,153,900 |
13 Oct 2016 | MYR | 2.7 | 2.82 | 2.7 | 2.8 | 2.8 | +0.1 (+3.70%) | 822,100 |
12 Oct 2016 | MYR | 2.71 | 2.73 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 1,330,700 |
11 Oct 2016 | MYR | 2.74 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 548,700 |
10 Oct 2016 | MYR | 2.77 | 2.79 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 296,300 |
7 Oct 2016 | MYR | 2.75 | 2.79 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 188,800 |
6 Oct 2016 | MYR | 2.75 | 2.79 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,072,700 |
5 Oct 2016 | MYR | 2.81 | 2.82 | 2.71 | 2.74 | 2.74 | -0.07 (-2.49%) | 961,100 |
4 Oct 2016 | MYR | 2.85 | 2.85 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 298,800 |
30 Sep 2016 | MYR | 2.85 | 2.86 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 536,600 |
29 Sep 2016 | MYR | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 185,200 |
28 Sep 2016 | MYR | 2.79 | 2.86 | 2.79 | 2.84 | 2.84 | +0.05 (+1.79%) | 951,000 |
27 Sep 2016 | MYR | 2.85 | 2.88 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 540,300 |
26 Sep 2016 | MYR | 2.84 | 2.89 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 381,500 |
23 Sep 2016 | MYR | 2.86 | 2.89 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 434,700 |
22 Sep 2016 | MYR | 2.89 | 2.92 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 718,700 |
21 Sep 2016 | MYR | 2.97 | 2.98 | 2.88 | 2.88 | 2.88 | -0.09 (-3.03%) | 814,000 |
20 Sep 2016 | MYR | 2.93 | 2.98 | 2.89 | 2.97 | 2.97 | +0.06 (+2.06%) | 722,700 |
19 Sep 2016 | MYR | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 264,100 |