Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2015 | MYR | 7.4 | 7.4 | 7.3 | 7.4 | 7.4 | +0.04 (+0.54%) | 34,000 |
4 Dec 2015 | MYR | 7.34 | 7.44 | 7.3 | 7.36 | 7.36 | +0.02 (+0.27%) | 34,500 |
3 Dec 2015 | MYR | 7 | 7.35 | 7 | 7.34 | 7.34 | +0.39 (+5.61%) | 105,300 |
2 Dec 2015 | MYR | 6.9 | 6.98 | 6.82 | 6.95 | 6.95 | -0.03 (-0.43%) | 7,900 |
1 Dec 2015 | MYR | 7 | 7 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 18,700 |
30 Nov 2015 | MYR | 6.75 | 7 | 6.73 | 6.98 | 6.98 | +0.23 (+3.41%) | 46,500 |
27 Nov 2015 | MYR | 6.8 | 6.8 | 6.65 | 6.75 | 6.75 | -0.05 (-0.74%) | 64,100 |
26 Nov 2015 | MYR | 6.58 | 6.9 | 6.58 | 6.8 | 6.8 | +0.4 (+6.25%) | 73,200 |
25 Nov 2015 | MYR | 6.38 | 6.4 | 6.37 | 6.4 | 6.4 | +0.02 (+0.31%) | 6,300 |
24 Nov 2015 | MYR | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | +0.02 (+0.31%) | 1,000 |
23 Nov 2015 | MYR | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | +0.01 (+0.16%) | 7,200 |
20 Nov 2015 | MYR | 6.5 | 6.5 | 6.35 | 6.35 | 6.35 | -0.15 (-2.31%) | 16,000 |
19 Nov 2015 | MYR | 6.49 | 6.5 | 6.49 | 6.5 | 6.5 | +0.04 (+0.62%) | 17,200 |
18 Nov 2015 | MYR | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | +0.04 (+0.62%) | 10,900 |
17 Nov 2015 | MYR | 6.3 | 6.42 | 6.3 | 6.42 | 6.42 | +0.12 (+1.90%) | 25,700 |
16 Nov 2015 | MYR | 6.3 | 6.32 | 6.3 | 6.3 | 6.3 | +0.02 (+0.32%) | 12,000 |
13 Nov 2015 | MYR | 6.22 | 6.28 | 6.2 | 6.28 | 6.28 | +0.04 (+0.64%) | 18,400 |
12 Nov 2015 | MYR | 6.25 | 6.28 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 31,100 |
11 Nov 2015 | MYR | 6.2 | 6.24 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 35,500 |
9 Nov 2015 | MYR | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 41,100 |
6 Nov 2015 | MYR | 6.3 | 6.3 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 25,300 |
5 Nov 2015 | MYR | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.06 (-0.95%) | 8,000 |
4 Nov 2015 | MYR | 6.15 | 6.3 | 6.15 | 6.3 | 6.3 | +0.1 (+1.61%) | 81,000 |
3 Nov 2015 | MYR | 6.2 | 6.2 | 6.18 | 6.2 | 6.2 | +0.02 (+0.32%) | 89,700 |
2 Nov 2015 | MYR | 6.08 | 6.18 | 6.05 | 6.18 | 6.18 | +0.08 (+1.31%) | 29,700 |
30 Oct 2015 | MYR | 6.18 | 6.2 | 6.1 | 6.1 | 6.1 | -0.05 (-0.81%) | 42,400 |
29 Oct 2015 | MYR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 2,000 |
28 Oct 2015 | MYR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 4,000 |
27 Oct 2015 | MYR | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | +0.04 (+0.65%) | 15,000 |
26 Oct 2015 | MYR | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | +0.01 (+0.16%) | 1,300 |