Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2015 | MYR | 4.95 | 4.97 | 4.89 | 4.89 | 4.89 | -0.06 (-1.21%) | 57,500 |
12 Nov 2015 | MYR | 4.88 | 5.05 | 4.86 | 4.95 | 4.95 | +0.05 (+1.02%) | 27,700 |
11 Nov 2015 | MYR | 4.92 | 4.93 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 129,300 |
9 Nov 2015 | MYR | 4.98 | 5.02 | 4.98 | 4.99 | 4.99 | -0.03 (-0.60%) | 52,300 |
6 Nov 2015 | MYR | 5 | 5.03 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 70,500 |
5 Nov 2015 | MYR | 5 | 5.07 | 4.9 | 5.02 | 5.02 | +0.02 (+0.40%) | 84,100 |
4 Nov 2015 | MYR | 5.03 | 5.03 | 4.93 | 5 | 5 | -0.05 (-0.99%) | 275,900 |
3 Nov 2015 | MYR | 5.01 | 5.1 | 4.99 | 5.05 | 5.05 | +0.01 (+0.20%) | 94,700 |
2 Nov 2015 | MYR | 5.08 | 5.1 | 4.96 | 5.04 | 5.04 | -0.01 (-0.20%) | 101,600 |
30 Oct 2015 | MYR | 5.05 | 5.05 | 4.92 | 5.05 | 5.05 | 0.0 (0.0%) | 118,000 |
29 Oct 2015 | MYR | 4.99 | 5.19 | 4.99 | 5.05 | 5.05 | +0.1 (+2.02%) | 261,700 |
28 Oct 2015 | MYR | 4.88 | 5 | 4.88 | 4.95 | 4.95 | +0.07 (+1.43%) | 169,400 |
27 Oct 2015 | MYR | 5 | 5.12 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 260,600 |
26 Oct 2015 | MYR | 5 | 5.12 | 4.9 | 4.95 | 4.95 | -0.03 (-0.60%) | 288,000 |
23 Oct 2015 | MYR | 4.92 | 5 | 4.91 | 4.98 | 4.98 | +0.08 (+1.63%) | 170,800 |
22 Oct 2015 | MYR | 5.09 | 5.18 | 4.81 | 4.9 | 4.9 | -0.2 (-3.92%) | 773,800 |
21 Oct 2015 | MYR | 4.4 | 5.2 | 4.38 | 5.1 | 5.1 | +0.72 (+16.44%) | 1,059,600 |
20 Oct 2015 | MYR | 4.39 | 4.41 | 4.37 | 4.38 | 4.38 | 0.0 (0.0%) | 74,100 |
19 Oct 2015 | MYR | 4.35 | 4.39 | 4.34 | 4.38 | 4.38 | +0.05 (+1.15%) | 58,000 |
16 Oct 2015 | MYR | 4.32 | 4.34 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 73,800 |
15 Oct 2015 | MYR | 4.28 | 4.31 | 4.2 | 4.31 | 4.31 | +0.04 (+0.94%) | 84,000 |
13 Oct 2015 | MYR | 4.25 | 4.33 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 118,800 |
12 Oct 2015 | MYR | 4.35 | 4.35 | 4.25 | 4.26 | 4.26 | -0.09 (-2.07%) | 83,000 |
9 Oct 2015 | MYR | 4.43 | 4.43 | 4.31 | 4.35 | 4.35 | +0.03 (+0.69%) | 57,100 |
8 Oct 2015 | MYR | 4.43 | 4.45 | 4.29 | 4.32 | 4.32 | -0.1 (-2.26%) | 144,600 |
7 Oct 2015 | MYR | 4.33 | 4.54 | 4.33 | 4.42 | 4.42 | +0.09 (+2.08%) | 240,800 |
6 Oct 2015 | MYR | 4.48 | 4.49 | 4.33 | 4.33 | 4.33 | -0.12 (-2.70%) | 165,200 |
5 Oct 2015 | MYR | 4.52 | 4.6 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 139,800 |
2 Oct 2015 | MYR | 4.45 | 4.6 | 4.45 | 4.5 | 4.5 | +0.07 (+1.58%) | 319,700 |
1 Oct 2015 | MYR | 4.13 | 4.43 | 4.12 | 4.43 | 4.43 | +0.3 (+7.26%) | 416,000 |