Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 6.64 | 6.64 | 6.6 | 6.6 | 6.6 | -0.06 (-0.90%) | 109,300 |
27 Jan 2016 | MYR | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | +0.03 (+0.45%) | 1,000 |
26 Jan 2016 | MYR | 6.68 | 6.68 | 6.63 | 6.63 | 6.63 | -0.05 (-0.75%) | 118,100 |
22 Jan 2016 | MYR | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | +0.01 (+0.15%) | 55,000 |
21 Jan 2016 | MYR | 6.7 | 6.7 | 6.67 | 6.67 | 6.67 | -0.03 (-0.45%) | 2,187,500 |
20 Jan 2016 | MYR | 6.75 | 6.75 | 6.66 | 6.7 | 6.7 | -0.05 (-0.74%) | 48,600 |
19 Jan 2016 | MYR | 6.72 | 6.76 | 6.72 | 6.75 | 6.75 | 0.0 (0.0%) | 16,000 |
18 Jan 2016 | MYR | 6.76 | 6.77 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 36,800 |
15 Jan 2016 | MYR | 6.8 | 6.8 | 6.77 | 6.8 | 6.8 | +0.04 (+0.59%) | 45,600 |
14 Jan 2016 | MYR | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
13 Jan 2016 | MYR | 6.88 | 6.88 | 6.76 | 6.76 | 6.76 | -0.11 (-1.60%) | 35,400 |
12 Jan 2016 | MYR | 6.91 | 6.92 | 6.87 | 6.87 | 6.87 | -0.06 (-0.87%) | 31,500 |
11 Jan 2016 | MYR | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | +0.02 (+0.29%) | 8,800 |
8 Jan 2016 | MYR | 6.9 | 6.94 | 6.88 | 6.91 | 6.91 | +0.01 (+0.14%) | 1,008,200 |
7 Jan 2016 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | -0.05 (-0.72%) | 46,200 |
6 Jan 2016 | MYR | 6.93 | 6.95 | 6.92 | 6.95 | 6.95 | +0.03 (+0.43%) | 16,200 |
5 Jan 2016 | MYR | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.01 (-0.14%) | 40,300 |
4 Jan 2016 | MYR | 6.92 | 6.93 | 6.91 | 6.93 | 6.93 | -0.02 (-0.29%) | 28,300 |
31 Dec 2015 | MYR | 6.93 | 6.96 | 6.93 | 6.95 | 6.95 | 0.0 (0.0%) | 137,600 |
30 Dec 2015 | MYR | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | +0.01 (+0.14%) | 159,700 |
29 Dec 2015 | MYR | 6.93 | 6.97 | 6.93 | 6.94 | 6.94 | +0.04 (+0.58%) | 59,400 |
28 Dec 2015 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 26,000 |
23 Dec 2015 | MYR | 6.91 | 6.92 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 141,600 |
22 Dec 2015 | MYR | 6.95 | 6.97 | 6.9 | 6.9 | 6.9 | -0.08 (-1.15%) | 29,800 |
21 Dec 2015 | MYR | 6.95 | 6.99 | 6.95 | 6.98 | 6.98 | +0.06 (+0.87%) | 22,000 |
18 Dec 2015 | MYR | 6.93 | 6.96 | 6.92 | 6.92 | 6.92 | -0.06 (-0.86%) | 55,600 |
17 Dec 2015 | MYR | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | +0.04 (+0.58%) | 19,500 |
16 Dec 2015 | MYR | 6.95 | 6.96 | 6.94 | 6.94 | 6.94 | -0.01 (-0.14%) | 51,300 |
15 Dec 2015 | MYR | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | -0.04 (-0.57%) | 7,700 |
14 Dec 2015 | MYR | 7 | 7 | 6.99 | 6.99 | 6.99 | -0.01 (-0.14%) | 3,000 |