Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | MYR | 9.8 | 9.8 | 9.66 | 9.7 | 9.7 | -0.1 (-1.02%) | 201,300 |
9 Dec 2016 | MYR | 9.78 | 9.82 | 9.78 | 9.8 | 9.8 | +0.01 (+0.10%) | 134,200 |
8 Dec 2016 | MYR | 9.87 | 9.87 | 9.74 | 9.79 | 9.79 | -0.08 (-0.81%) | 29,100 |
7 Dec 2016 | MYR | 9.88 | 9.88 | 9.8 | 9.87 | 9.87 | -0.03 (-0.30%) | 9,300 |
6 Dec 2016 | MYR | 9.95 | 9.95 | 9.81 | 9.9 | 9.9 | +0.11 (+1.12%) | 36,400 |
5 Dec 2016 | MYR | 9.74 | 9.82 | 9.74 | 9.79 | 9.79 | -0.08 (-0.81%) | 13,600 |
2 Dec 2016 | MYR | 9.79 | 9.88 | 9.7 | 9.87 | 9.87 | +0.08 (+0.82%) | 6,400 |
1 Dec 2016 | MYR | 9.85 | 9.9 | 9.79 | 9.79 | 9.79 | -0.06 (-0.61%) | 13,600 |
30 Nov 2016 | MYR | 9.82 | 9.9 | 9.67 | 9.85 | 9.85 | +0.03 (+0.31%) | 134,200 |
29 Nov 2016 | MYR | 9.74 | 9.85 | 9.74 | 9.82 | 9.82 | -0.06 (-0.61%) | 81,600 |
28 Nov 2016 | MYR | 9.82 | 9.9 | 9.65 | 9.88 | 9.88 | 0.0 (0.0%) | 35,000 |
25 Nov 2016 | MYR | 9.8 | 9.95 | 9.8 | 9.88 | 9.88 | +0.26 (+2.70%) | 151,100 |
24 Nov 2016 | MYR | 9.3 | 9.62 | 9.29 | 9.62 | 9.62 | +0.11 (+1.16%) | 71,700 |
23 Nov 2016 | MYR | 9.59 | 9.59 | 9.5 | 9.51 | 9.51 | -0.09 (-0.94%) | 45,200 |
22 Nov 2016 | MYR | 9.55 | 9.63 | 9.48 | 9.6 | 9.6 | 0.0 (0.0%) | 20,400 |
21 Nov 2016 | MYR | 9.54 | 9.72 | 9.54 | 9.6 | 9.6 | +0.06 (+0.63%) | 49,100 |
18 Nov 2016 | MYR | 9.51 | 9.6 | 9.5 | 9.54 | 9.54 | 0.0 (0.0%) | 62,600 |
17 Nov 2016 | MYR | 9 | 9.59 | 9 | 9.54 | 9.54 | +0.5 (+5.53%) | 131,500 |
16 Nov 2016 | MYR | 8.93 | 9.07 | 8.93 | 9.04 | 9.04 | +0.09 (+1.01%) | 113,500 |
15 Nov 2016 | MYR | 8.95 | 8.95 | 8.88 | 8.95 | 8.95 | 0.0 (0.0%) | 20,000 |
14 Nov 2016 | MYR | 8.89 | 8.98 | 8.87 | 8.95 | 8.95 | -0.04 (-0.44%) | 22,100 |
11 Nov 2016 | MYR | 9.15 | 9.15 | 8.85 | 8.99 | 8.99 | -0.16 (-1.75%) | 120,300 |
10 Nov 2016 | MYR | 8.95 | 9.15 | 8.94 | 9.15 | 9.15 | +0.35 (+3.98%) | 138,600 |
9 Nov 2016 | MYR | 8.9 | 8.95 | 8.53 | 8.8 | 8.8 | -0.15 (-1.68%) | 252,800 |
8 Nov 2016 | MYR | 9 | 9 | 8.78 | 8.95 | 8.95 | -0.05 (-0.56%) | 128,700 |
7 Nov 2016 | MYR | 9.33 | 9.33 | 8.9 | 9 | 9 | -0.33 (-3.54%) | 271,000 |
4 Nov 2016 | MYR | 9.5 | 9.5 | 9.3 | 9.33 | 9.33 | -0.17 (-1.79%) | 98,600 |
3 Nov 2016 | MYR | 9.44 | 9.65 | 9.42 | 9.5 | 9.5 | +0.06 (+0.64%) | 16,700 |
2 Nov 2016 | MYR | 9.5 | 9.59 | 9.4 | 9.44 | 9.44 | -0.16 (-1.67%) | 131,200 |
1 Nov 2016 | MYR | 9.4 | 9.65 | 9.4 | 9.6 | 9.6 | +0.22 (+2.35%) | 82,200 |