Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2015 | MYR | 5.37 | 5.37 | 5.32 | 5.32 | 5.32 | -0.05 (-0.93%) | 25,600 |
28 Dec 2015 | MYR | 5.36 | 5.4 | 5.3 | 5.37 | 5.37 | 0.0 (0.0%) | 94,600 |
23 Dec 2015 | MYR | 5.25 | 5.4 | 5.2 | 5.37 | 5.37 | +0.12 (+2.29%) | 218,500 |
22 Dec 2015 | MYR | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | +0.09 (+1.74%) | 107,500 |
21 Dec 2015 | MYR | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 73,600 |
18 Dec 2015 | MYR | 5.1 | 5.15 | 5.1 | 5.14 | 5.14 | +0.03 (+0.59%) | 63,000 |
17 Dec 2015 | MYR | 5.14 | 5.14 | 5.1 | 5.11 | 5.11 | +0.01 (+0.20%) | 46,700 |
16 Dec 2015 | MYR | 5.03 | 5.1 | 5.02 | 5.1 | 5.1 | +0.09 (+1.80%) | 35,400 |
15 Dec 2015 | MYR | 5.05 | 5.06 | 5.01 | 5.01 | 5.01 | -0.01 (-0.20%) | 34,900 |
14 Dec 2015 | MYR | 5.05 | 5.05 | 4.99 | 5.02 | 5.02 | -0.07 (-1.38%) | 100,800 |
11 Dec 2015 | MYR | 5.12 | 5.13 | 5.09 | 5.09 | 5.09 | -0.11 (-2.12%) | 63,900 |
10 Dec 2015 | MYR | 5.27 | 5.3 | 5.2 | 5.2 | 5.2 | -0.08 (-1.52%) | 32,300 |
9 Dec 2015 | MYR | 5.25 | 5.33 | 5.24 | 5.28 | 5.28 | +0.03 (+0.57%) | 94,500 |
8 Dec 2015 | MYR | 5.07 | 5.26 | 5.06 | 5.25 | 5.25 | +0.19 (+3.75%) | 172,600 |
7 Dec 2015 | MYR | 5.04 | 5.08 | 5.02 | 5.06 | 5.06 | +0.04 (+0.80%) | 67,700 |
4 Dec 2015 | MYR | 5.01 | 5.06 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 75,600 |
3 Dec 2015 | MYR | 5.09 | 5.13 | 5 | 5.04 | 5.04 | -0.03 (-0.59%) | 89,500 |
2 Dec 2015 | MYR | 5.15 | 5.19 | 5.07 | 5.07 | 5.07 | -0.05 (-0.98%) | 25,400 |
1 Dec 2015 | MYR | 5.04 | 5.12 | 5.02 | 5.12 | 5.12 | +0.08 (+1.59%) | 68,500 |
30 Nov 2015 | MYR | 5.12 | 5.12 | 5.01 | 5.04 | 5.04 | -0.08 (-1.56%) | 148,700 |
27 Nov 2015 | MYR | 5.21 | 5.21 | 5.11 | 5.12 | 5.12 | -0.11 (-2.10%) | 91,500 |
26 Nov 2015 | MYR | 5.24 | 5.4 | 5.2 | 5.23 | 5.23 | +0.04 (+0.77%) | 123,400 |
25 Nov 2015 | MYR | 5.3 | 5.41 | 5.08 | 5.19 | 5.19 | +0.18 (+3.59%) | 520,300 |
24 Nov 2015 | MYR | 5.46 | 5.46 | 5 | 5.01 | 5.01 | -0.41 (-7.56%) | 517,400 |
23 Nov 2015 | MYR | 5.4 | 5.48 | 5.35 | 5.42 | 5.42 | +0.07 (+1.31%) | 140,200 |
20 Nov 2015 | MYR | 5.28 | 5.37 | 5.2 | 5.35 | 5.35 | +0.09 (+1.71%) | 276,700 |
19 Nov 2015 | MYR | 5 | 5.36 | 5 | 5.26 | 5.26 | +0.29 (+5.84%) | 418,300 |
18 Nov 2015 | MYR | 4.99 | 4.99 | 4.88 | 4.97 | 4.97 | +0.12 (+2.47%) | 103,800 |
17 Nov 2015 | MYR | 4.9 | 4.9 | 4.84 | 4.85 | 4.85 | 0.0 (0.0%) | 30,100 |
16 Nov 2015 | MYR | 4.9 | 4.93 | 4.85 | 4.85 | 4.85 | -0.04 (-0.82%) | 83,000 |