Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | MYR | 6.12 | 6.33 | 6.1 | 6.25 | 6.25 | +0.15 (+2.46%) | 869,900 |
11 Jan 2017 | MYR | 6.03 | 6.1 | 6.02 | 6.1 | 6.1 | +0.06 (+0.99%) | 1,731,600 |
10 Jan 2017 | MYR | 6.03 | 6.04 | 6.02 | 6.04 | 6.04 | +0.01 (+0.17%) | 967,500 |
9 Jan 2017 | MYR | 6.02 | 6.03 | 6 | 6.03 | 6.03 | 0.0 (0.0%) | 1,078,900 |
6 Jan 2017 | MYR | 6.09 | 6.1 | 5.98 | 6.03 | 6.03 | -0.07 (-1.15%) | 1,921,000 |
5 Jan 2017 | MYR | 6.1 | 6.14 | 6.09 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,849,500 |
4 Jan 2017 | MYR | 6.15 | 6.15 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 1,101,200 |
3 Jan 2017 | MYR | 6.01 | 6.16 | 6.01 | 6.1 | 6.1 | +0.04 (+0.66%) | 315,800 |
2 Jan 2017 | MYR | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 6 | 6.12 | 5.95 | 6.06 | 6.06 | +0.06 (+1%) | 1,016,200 |
29 Dec 2016 | MYR | 6.02 | 6.03 | 5.93 | 6 | 6 | 0.0 (0.0%) | 2,052,700 |
28 Dec 2016 | MYR | 5.96 | 6.02 | 5.91 | 6 | 6 | +0.03 (+0.50%) | 989,100 |
27 Dec 2016 | MYR | 5.98 | 6.02 | 5.94 | 5.97 | 5.97 | -0.04 (-0.67%) | 296,000 |
23 Dec 2016 | MYR | 6.02 | 6.06 | 5.95 | 6.01 | 6.01 | -0.05 (-0.83%) | 1,083,800 |
22 Dec 2016 | MYR | 6.16 | 6.16 | 6.04 | 6.06 | 6.06 | -0.13 (-2.10%) | 678,700 |
21 Dec 2016 | MYR | 6.19 | 6.2 | 6.18 | 6.19 | 6.19 | -0.01 (-0.16%) | 1,603,700 |
20 Dec 2016 | MYR | 6.26 | 6.26 | 6.18 | 6.2 | 6.2 | -0.03 (-0.48%) | 1,343,100 |
19 Dec 2016 | MYR | 6.25 | 6.26 | 6.21 | 6.23 | 6.23 | -0.02 (-0.32%) | 1,519,700 |
16 Dec 2016 | MYR | 6.32 | 6.32 | 6.25 | 6.25 | 6.25 | -0.07 (-1.11%) | 1,219,900 |
15 Dec 2016 | MYR | 6.39 | 6.39 | 6.29 | 6.32 | 6.32 | -0.05 (-0.78%) | 549,400 |
14 Dec 2016 | MYR | 6.4 | 6.43 | 6.35 | 6.37 | 6.37 | -0.02 (-0.31%) | 2,258,800 |
13 Dec 2016 | MYR | 6.3 | 6.45 | 6.3 | 6.39 | 6.39 | +0.05 (+0.79%) | 1,349,300 |
9 Dec 2016 | MYR | 6.34 | 6.34 | 6.33 | 6.34 | 6.34 | 0.0 (0.0%) | 941,900 |
8 Dec 2016 | MYR | 6.25 | 6.41 | 6.16 | 6.34 | 6.34 | +0.12 (+1.93%) | 3,094,000 |
7 Dec 2016 | MYR | 6.22 | 6.23 | 6.16 | 6.22 | 6.22 | +0.02 (+0.32%) | 2,487,800 |
6 Dec 2016 | MYR | 6.2 | 6.22 | 6.14 | 6.2 | 6.2 | +0.03 (+0.49%) | 860,100 |
5 Dec 2016 | MYR | 6.38 | 6.38 | 6.17 | 6.17 | 6.17 | -0.17 (-2.68%) | 445,400 |
2 Dec 2016 | MYR | 6.3 | 6.44 | 6.29 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,227,200 |
1 Dec 2016 | MYR | 6.22 | 6.38 | 6.22 | 6.35 | 6.35 | 0.0 (0.0%) | 558,800 |
30 Nov 2016 | MYR | 6.2 | 6.35 | 6.16 | 6.35 | 6.35 | +0.15 (+2.42%) | 1,558,000 |