Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | MYR | 6.83 | 6.84 | 6.8 | 6.8 | 6.8 | -0.03 (-0.44%) | 15,500 |
29 Aug 2016 | MYR | 6.9 | 6.9 | 6.83 | 6.83 | 6.83 | -0.04 (-0.58%) | 26,500 |
26 Aug 2016 | MYR | 6.83 | 6.9 | 6.83 | 6.87 | 6.87 | -0.01 (-0.15%) | 22,500 |
25 Aug 2016 | MYR | 6.82 | 6.88 | 6.82 | 6.88 | 6.88 | 0.0 (0.0%) | 42,800 |
24 Aug 2016 | MYR | 7.02 | 7.02 | 6.88 | 6.88 | 6.88 | -0.22 (-3.10%) | 163,800 |
23 Aug 2016 | MYR | 7.12 | 7.14 | 7.02 | 7.1 | 7.1 | -0.05 (-0.70%) | 85,200 |
22 Aug 2016 | MYR | 7.13 | 7.15 | 7.11 | 7.15 | 7.15 | -0.03 (-0.42%) | 27,900 |
19 Aug 2016 | MYR | 7.17 | 7.24 | 7.17 | 7.18 | 7.18 | +0.06 (+0.84%) | 72,400 |
18 Aug 2016 | MYR | 7.05 | 7.2 | 7.05 | 7.12 | 7.12 | +0.07 (+0.99%) | 86,100 |
17 Aug 2016 | MYR | 7.32 | 7.32 | 7.02 | 7.05 | 7.05 | -0.35 (-4.73%) | 377,000 |
16 Aug 2016 | MYR | 7.12 | 7.52 | 7.12 | 7.4 | 7.4 | +0.32 (+4.52%) | 452,100 |
15 Aug 2016 | MYR | 6.71 | 7.12 | 6.71 | 7.08 | 7.08 | +0.5 (+7.60%) | 493,800 |
12 Aug 2016 | MYR | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | +0.03 (+0.46%) | 2,000 |
11 Aug 2016 | MYR | 6.58 | 6.59 | 6.55 | 6.55 | 6.55 | -0.03 (-0.46%) | 23,200 |
10 Aug 2016 | MYR | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | -0.02 (-0.30%) | 29,200 |
9 Aug 2016 | MYR | 6.56 | 6.6 | 6.56 | 6.6 | 6.6 | +0.01 (+0.15%) | 22,000 |
8 Aug 2016 | MYR | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | -0.08 (-1.20%) | 55,800 |
5 Aug 2016 | MYR | 6.66 | 6.67 | 6.63 | 6.67 | 6.67 | +0.01 (+0.15%) | 15,800 |
4 Aug 2016 | MYR | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
3 Aug 2016 | MYR | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | +0.02 (+0.30%) | 3,600 |
2 Aug 2016 | MYR | 6.68 | 6.69 | 6.64 | 6.64 | 6.64 | -0.03 (-0.45%) | 16,100 |
1 Aug 2016 | MYR | 6.66 | 6.68 | 6.65 | 6.67 | 6.67 | +0.07 (+1.06%) | 5,600 |
29 Jul 2016 | MYR | 6.67 | 6.67 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 17,400 |
28 Jul 2016 | MYR | 6.6 | 6.67 | 6.6 | 6.6 | 6.6 | +0.07 (+1.07%) | 8,600 |
27 Jul 2016 | MYR | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | +0.02 (+0.31%) | 12,500 |
26 Jul 2016 | MYR | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.0 (0.0%) | 93,100 |
25 Jul 2016 | MYR | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | -0.02 (-0.31%) | 11,300 |
22 Jul 2016 | MYR | 6.53 | 6.53 | 6.52 | 6.53 | 6.53 | 0.0 (0.0%) | 39,600 |
21 Jul 2016 | MYR | 6.51 | 6.55 | 6.5 | 6.53 | 6.53 | -0.01 (-0.15%) | 108,700 |
20 Jul 2016 | MYR | 6.49 | 6.55 | 6.49 | 6.54 | 6.54 | +0.05 (+0.77%) | 50,900 |