Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2016 | MYR | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.07 (-1.02%) | 33,200 |
14 Oct 2016 | MYR | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
13 Oct 2016 | MYR | 6.9 | 6.9 | 6.89 | 6.89 | 6.89 | -0.09 (-1.29%) | 4,500 |
12 Oct 2016 | MYR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.04 (-0.57%) | 2,600 |
11 Oct 2016 | MYR | 7 | 7.02 | 6.91 | 7.02 | 7.02 | +0.02 (+0.29%) | 66,700 |
10 Oct 2016 | MYR | 6.92 | 7 | 6.92 | 7 | 7 | 0.0 (0.0%) | 29,000 |
7 Oct 2016 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 6,300 |
6 Oct 2016 | MYR | 6.95 | 7 | 6.92 | 7 | 7 | +0.04 (+0.57%) | 12,600 |
5 Oct 2016 | MYR | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0 (0.0%) | 1,000 |
4 Oct 2016 | MYR | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0 (0.0%) | 0 |
30 Sep 2016 | MYR | 6.96 | 7.05 | 6.96 | 6.96 | 6.96 | -0.03 (-0.43%) | 7,100 |
29 Sep 2016 | MYR | 6.99 | 7 | 6.99 | 6.99 | 6.99 | +0.03 (+0.43%) | 7,700 |
28 Sep 2016 | MYR | 7.01 | 7.06 | 6.94 | 6.96 | 6.96 | 0.0 (0.0%) | 97,200 |
27 Sep 2016 | MYR | 7 | 7 | 6.92 | 6.96 | 6.96 | -0.05 (-0.71%) | 22,500 |
26 Sep 2016 | MYR | 7 | 7.01 | 7 | 7.01 | 7.01 | -0.06 (-0.85%) | 6,300 |
23 Sep 2016 | MYR | 6.85 | 7.07 | 6.82 | 7.07 | 7.07 | +0.12 (+1.73%) | 82,000 |
22 Sep 2016 | MYR | 6.85 | 6.95 | 6.82 | 6.95 | 6.95 | +0.15 (+2.21%) | 46,800 |
21 Sep 2016 | MYR | 6.7 | 6.8 | 6.7 | 6.8 | 6.8 | +0.1 (+1.49%) | 25,500 |
20 Sep 2016 | MYR | 6.76 | 6.76 | 6.65 | 6.7 | 6.7 | -0.06 (-0.89%) | 80,200 |
19 Sep 2016 | MYR | 6.8 | 6.8 | 6.7 | 6.76 | 6.76 | +0.13 (+1.96%) | 70,400 |
15 Sep 2016 | MYR | 6.82 | 6.82 | 6.63 | 6.63 | 6.63 | -0.17 (-2.50%) | 329,100 |
14 Sep 2016 | MYR | 6.84 | 6.84 | 6.79 | 6.8 | 6.8 | -0.01 (-0.15%) | 118,600 |
13 Sep 2016 | MYR | 6.8 | 6.81 | 6.79 | 6.81 | 6.81 | 0.0 (0.0%) | 47,300 |
9 Sep 2016 | MYR | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | +0.01 (+0.15%) | 58,100 |
8 Sep 2016 | MYR | 6.8 | 6.8 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 60,900 |
7 Sep 2016 | MYR | 6.8 | 6.8 | 6.79 | 6.8 | 6.8 | 0.0 (0.0%) | 122,500 |
6 Sep 2016 | MYR | 6.8 | 6.83 | 6.79 | 6.8 | 6.8 | 0.0 (0.0%) | 203,100 |
5 Sep 2016 | MYR | 6.78 | 6.81 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 69,600 |
2 Sep 2016 | MYR | 6.82 | 6.82 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 118,100 |
1 Sep 2016 | MYR | 6.8 | 6.83 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 178,300 |