Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | MYR | 2.63 | 2.71 | 2.62 | 2.7 | 2.7 | +0.08 (+3.05%) | 372,100 |
3 Jun 2016 | MYR | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 1,911,200 |
2 Jun 2016 | MYR | 2.49 | 2.61 | 2.48 | 2.58 | 2.58 | +0.1 (+4.03%) | 730,100 |
1 Jun 2016 | MYR | 2.45 | 2.51 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 489,700 |
31 May 2016 | MYR | 2.54 | 2.56 | 2.45 | 2.45 | 2.45 | -0.09 (-3.54%) | 362,400 |
30 May 2016 | MYR | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -0.05 (-1.93%) | 199,400 |
27 May 2016 | MYR | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | -0.07 (-2.63%) | 242,500 |
26 May 2016 | MYR | 2.65 | 2.72 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 2,121,100 |
25 May 2016 | MYR | 2.73 | 2.77 | 2.67 | 2.67 | 2.67 | -0.12 (-4.30%) | 449,400 |
24 May 2016 | MYR | 2.8 | 2.8 | 2.71 | 2.79 | 2.79 | -0.02 (-0.71%) | 371,400 |
23 May 2016 | MYR | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 65,800 |
20 May 2016 | MYR | 2.81 | 2.81 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 77,000 |
19 May 2016 | MYR | 2.81 | 2.82 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 85,400 |
18 May 2016 | MYR | 2.82 | 2.82 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 131,500 |
17 May 2016 | MYR | 2.82 | 2.82 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 104,300 |
16 May 2016 | MYR | 2.8 | 2.83 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 527,600 |
13 May 2016 | MYR | 2.8 | 2.8 | 2.75 | 2.8 | 2.8 | +0.01 (+0.36%) | 582,700 |
12 May 2016 | MYR | 2.79 | 2.8 | 2.73 | 2.79 | 2.79 | +0.05 (+1.82%) | 557,800 |
11 May 2016 | MYR | 2.79 | 2.79 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 132,000 |
10 May 2016 | MYR | 2.8 | 2.8 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 222,600 |
9 May 2016 | MYR | 2.83 | 2.83 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 202,300 |
6 May 2016 | MYR | 2.74 | 2.85 | 2.73 | 2.81 | 2.81 | +0.06 (+2.18%) | 980,300 |
5 May 2016 | MYR | 2.82 | 2.85 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 434,100 |
4 May 2016 | MYR | 2.8 | 2.85 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 419,600 |
3 May 2016 | MYR | 2.9 | 2.92 | 2.79 | 2.8 | 2.8 | -0.1 (-3.45%) | 698,500 |
29 Apr 2016 | MYR | 2.83 | 2.9 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 2,921,500 |
28 Apr 2016 | MYR | 2.73 | 2.85 | 2.73 | 2.83 | 2.83 | +0.1 (+3.66%) | 1,173,900 |
27 Apr 2016 | MYR | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | -0.04 (-1.44%) | 144,600 |
26 Apr 2016 | MYR | 2.72 | 2.79 | 2.72 | 2.77 | 2.77 | +0.05 (+1.84%) | 2,272,600 |
25 Apr 2016 | MYR | 2.68 | 2.72 | 2.66 | 2.72 | 2.72 | +0.04 (+1.49%) | 609,300 |