Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | MYR | 1.032 | 1.032 | 1.016 | 1.032 | 1.032 | 0.0 (0.0%) | 1,255,125 |
6 Dec 2016 | MYR | 1.056 | 1.056 | 1.032 | 1.032 | 1.032 | -0.032 (-3.01%) | 824,125 |
5 Dec 2016 | MYR | 1.08 | 1.08 | 1.056 | 1.064 | 1.064 | -0.016 (-1.48%) | 216,750 |
2 Dec 2016 | MYR | 1.08 | 1.08 | 1.072 | 1.08 | 1.08 | 0.0 (0.0%) | 282,000 |
1 Dec 2016 | MYR | 1.088 | 1.088 | 1.064 | 1.08 | 1.08 | -0.016 (-1.46%) | 897,375 |
30 Nov 2016 | MYR | 1.056 | 1.096 | 1.04 | 1.096 | 1.096 | +0.032 (+3.01%) | 2,087,625 |
29 Nov 2016 | MYR | 1.064 | 1.08 | 1.056 | 1.064 | 1.064 | +0.016 (+1.53%) | 3,874,250 |
28 Nov 2016 | MYR | 1.048 | 1.072 | 1.048 | 1.048 | 1.048 | -0.024 (-2.24%) | 306,500 |
25 Nov 2016 | MYR | 1.056 | 1.072 | 1.056 | 1.072 | 1.072 | +0.016 (+1.52%) | 112,250 |
24 Nov 2016 | MYR | 1.056 | 1.064 | 1.048 | 1.056 | 1.056 | 0.0 (0.0%) | 850,750 |
23 Nov 2016 | MYR | 1.072 | 1.08 | 1.056 | 1.056 | 1.056 | -0.024 (-2.22%) | 672,750 |
22 Nov 2016 | MYR | 1.064 | 1.088 | 1.056 | 1.08 | 1.08 | +0.008 (+0.75%) | 3,100,875 |
21 Nov 2016 | MYR | 1.064 | 1.088 | 1.064 | 1.072 | 1.072 | +0.008 (+0.75%) | 1,914,875 |
18 Nov 2016 | MYR | 1.056 | 1.064 | 1.048 | 1.064 | 1.064 | 0.0 (0.0%) | 298,500 |
17 Nov 2016 | MYR | 1.064 | 1.064 | 1.048 | 1.064 | 1.064 | -0.008 (-0.75%) | 206,000 |
16 Nov 2016 | MYR | 1.072 | 1.072 | 1.056 | 1.072 | 1.072 | +0.008 (+0.75%) | 155,250 |
15 Nov 2016 | MYR | 1.056 | 1.064 | 1.056 | 1.064 | 1.064 | +0.016 (+1.53%) | 56,500 |
14 Nov 2016 | MYR | 1.048 | 1.072 | 1.048 | 1.048 | 1.048 | -0.008 (-0.76%) | 365,500 |
11 Nov 2016 | MYR | 1.08 | 1.088 | 1.056 | 1.056 | 1.056 | -0.024 (-2.22%) | 1,263,375 |
10 Nov 2016 | MYR | 1.064 | 1.08 | 1.064 | 1.08 | 1.08 | +0.032 (+3.05%) | 1,950,375 |
9 Nov 2016 | MYR | 1.064 | 1.064 | 1.032 | 1.048 | 1.048 | -0.016 (-1.50%) | 1,259,750 |
8 Nov 2016 | MYR | 1.088 | 1.088 | 1.056 | 1.064 | 1.064 | -0.016 (-1.48%) | 568,875 |
7 Nov 2016 | MYR | 1.04 | 1.096 | 1.04 | 1.08 | 1.08 | +0.024 (+2.27%) | 1,206,000 |
4 Nov 2016 | MYR | 1.048 | 1.056 | 1.048 | 1.056 | 1.056 | 0.0 (0.0%) | 267,625 |
3 Nov 2016 | MYR | 1.064 | 1.064 | 1.04 | 1.056 | 1.056 | -0.016 (-1.49%) | 3,236,000 |
2 Nov 2016 | MYR | 1.088 | 1.088 | 1.064 | 1.072 | 1.072 | -0.024 (-2.19%) | 1,066,625 |
1 Nov 2016 | MYR | 1.088 | 1.104 | 1.08 | 1.096 | 1.096 | +0.016 (+1.48%) | 2,706,375 |
31 Oct 2016 | MYR | 1.08 | 1.088 | 1.072 | 1.08 | 1.08 | -0.008 (-0.74%) | 2,807,125 |
28 Oct 2016 | MYR | 1.08 | 1.088 | 1.08 | 1.088 | 1.088 | 0.0 (0.0%) | 133,375 |
27 Oct 2016 | MYR | 1.104 | 1.104 | 1.072 | 1.088 | 1.088 | -0.024 (-2.16%) | 7,111,500 |