Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2016 | MYR | 6.26 | 6.39 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 2,778,900 |
28 Nov 2016 | MYR | 6.21 | 6.29 | 6.21 | 6.25 | 6.25 | +0.04 (+0.64%) | 138,500 |
25 Nov 2016 | MYR | 6.26 | 6.26 | 6.18 | 6.21 | 6.21 | -0.05 (-0.80%) | 678,400 |
24 Nov 2016 | MYR | 6.34 | 6.34 | 6.16 | 6.26 | 6.26 | -0.07 (-1.11%) | 339,000 |
23 Nov 2016 | MYR | 6.19 | 6.33 | 6.19 | 6.33 | 6.33 | +0.13 (+2.10%) | 518,100 |
22 Nov 2016 | MYR | 6.2 | 6.21 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 1,198,100 |
21 Nov 2016 | MYR | 6.11 | 6.2 | 6.11 | 6.2 | 6.2 | 0.0 (0.0%) | 105,100 |
18 Nov 2016 | MYR | 6.21 | 6.21 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 739,600 |
17 Nov 2016 | MYR | 6.2 | 6.2 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 371,100 |
16 Nov 2016 | MYR | 6.34 | 6.36 | 6.12 | 6.2 | 6.2 | -0.15 (-2.36%) | 2,114,500 |
15 Nov 2016 | MYR | 6.33 | 6.4 | 6.33 | 6.35 | 6.35 | +0.02 (+0.32%) | 2,573,900 |
14 Nov 2016 | MYR | 6.3 | 6.39 | 6.3 | 6.33 | 6.33 | -0.02 (-0.31%) | 1,416,700 |
11 Nov 2016 | MYR | 6.36 | 6.43 | 6.25 | 6.35 | 6.35 | -0.02 (-0.31%) | 1,125,300 |
10 Nov 2016 | MYR | 6.4 | 6.44 | 6.37 | 6.37 | 6.37 | -0.06 (-0.93%) | 1,124,800 |
9 Nov 2016 | MYR | 6.51 | 6.51 | 6.43 | 6.43 | 6.43 | -0.09 (-1.38%) | 1,840,100 |
8 Nov 2016 | MYR | 6.45 | 6.52 | 6.43 | 6.52 | 6.52 | +0.07 (+1.09%) | 2,696,800 |
7 Nov 2016 | MYR | 6.45 | 6.51 | 6.45 | 6.45 | 6.45 | -0.06 (-0.92%) | 1,003,000 |
4 Nov 2016 | MYR | 6.49 | 6.51 | 6.46 | 6.51 | 6.51 | +0.01 (+0.15%) | 1,067,500 |
3 Nov 2016 | MYR | 6.52 | 6.55 | 6.47 | 6.5 | 6.5 | -0.06 (-0.91%) | 1,223,700 |
2 Nov 2016 | MYR | 6.45 | 6.56 | 6.44 | 6.56 | 6.56 | +0.1 (+1.55%) | 593,200 |
1 Nov 2016 | MYR | 6.64 | 6.64 | 6.43 | 6.46 | 6.46 | -0.17 (-2.56%) | 3,713,300 |
31 Oct 2016 | MYR | 6.55 | 6.63 | 6.51 | 6.63 | 6.63 | +0.13 (+2%) | 2,856,500 |
28 Oct 2016 | MYR | 6.52 | 6.56 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 1,987,300 |
27 Oct 2016 | MYR | 6.51 | 6.55 | 6.48 | 6.5 | 6.5 | 0.0 (0.0%) | 1,574,600 |
26 Oct 2016 | MYR | 6.52 | 6.57 | 6.49 | 6.5 | 6.5 | -0.01 (-0.15%) | 2,410,200 |
25 Oct 2016 | MYR | 6.5 | 6.55 | 6.49 | 6.51 | 6.51 | +0.03 (+0.46%) | 3,174,700 |
24 Oct 2016 | MYR | 6.59 | 6.64 | 6.44 | 6.48 | 6.48 | -0.12 (-1.82%) | 941,900 |
21 Oct 2016 | MYR | 6.5 | 6.68 | 6.5 | 6.6 | 6.6 | +0.1 (+1.54%) | 1,596,400 |
20 Oct 2016 | MYR | 6.59 | 6.65 | 6.5 | 6.5 | 6.5 | -0.09 (-1.37%) | 62,600 |
19 Oct 2016 | MYR | 6.59 | 6.61 | 6.58 | 6.59 | 6.59 | -0.01 (-0.15%) | 1,766,100 |