Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2016 | MYR | 3.11 | 3.14 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 189,600 |
6 Jun 2016 | MYR | 3.11 | 3.11 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 18,000 |
3 Jun 2016 | MYR | 3.1 | 3.11 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 85,100 |
2 Jun 2016 | MYR | 3.05 | 3.11 | 3.05 | 3.1 | 3.1 | +0.06 (+1.97%) | 95,400 |
1 Jun 2016 | MYR | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 185,800 |
31 May 2016 | MYR | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 12,000 |
30 May 2016 | MYR | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 51,900 |
27 May 2016 | MYR | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 60,000 |
26 May 2016 | MYR | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 85,500 |
25 May 2016 | MYR | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 366,000 |
24 May 2016 | MYR | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 84,800 |
23 May 2016 | MYR | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | +0.01 (+0.33%) | 27,200 |
20 May 2016 | MYR | 3.1 | 3.1 | 3.06 | 3.06 | 3.06 | +0.02 (+0.66%) | 11,000 |
19 May 2016 | MYR | 3.06 | 3.07 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 107,400 |
18 May 2016 | MYR | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 38,100 |
17 May 2016 | MYR | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | +0.05 (+1.62%) | 72,500 |
16 May 2016 | MYR | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 79,200 |
13 May 2016 | MYR | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 54,000 |
12 May 2016 | MYR | 3.1 | 3.11 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 44,900 |
11 May 2016 | MYR | 3.1 | 3.12 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 191,500 |
10 May 2016 | MYR | 3.11 | 3.17 | 3.08 | 3.1 | 3.1 | +0.08 (+2.65%) | 427,700 |
9 May 2016 | MYR | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 46,600 |
6 May 2016 | MYR | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 13,700 |
5 May 2016 | MYR | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 40,700 |
4 May 2016 | MYR | 3.07 | 3.07 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 97,600 |
3 May 2016 | MYR | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 43,600 |
29 Apr 2016 | MYR | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 58,800 |
28 Apr 2016 | MYR | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 48,300 |
27 Apr 2016 | MYR | 3.08 | 3.12 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 62,300 |
26 Apr 2016 | MYR | 3.1 | 3.12 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 126,700 |