Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2016 | MYR | 6.58 | 6.65 | 6.58 | 6.6 | 6.6 | +0.03 (+0.46%) | 2,077,300 |
17 Oct 2016 | MYR | 6.6 | 6.69 | 6.57 | 6.57 | 6.57 | -0.03 (-0.45%) | 769,600 |
14 Oct 2016 | MYR | 6.61 | 6.63 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 220,600 |
13 Oct 2016 | MYR | 6.69 | 6.69 | 6.63 | 6.64 | 6.64 | +0.03 (+0.45%) | 674,700 |
12 Oct 2016 | MYR | 6.65 | 6.69 | 6.59 | 6.61 | 6.61 | -0.02 (-0.30%) | 804,900 |
11 Oct 2016 | MYR | 6.63 | 6.69 | 6.62 | 6.63 | 6.63 | +0.03 (+0.45%) | 3,617,000 |
10 Oct 2016 | MYR | 6.65 | 6.68 | 6.56 | 6.6 | 6.6 | -0.03 (-0.45%) | 1,248,900 |
7 Oct 2016 | MYR | 6.63 | 6.64 | 6.6 | 6.63 | 6.63 | 0.0 (0.0%) | 1,905,200 |
6 Oct 2016 | MYR | 6.7 | 6.7 | 6.62 | 6.63 | 6.63 | 0.0 (0.0%) | 1,090,000 |
5 Oct 2016 | MYR | 6.66 | 6.72 | 6.59 | 6.63 | 6.63 | -0.02 (-0.30%) | 545,600 |
4 Oct 2016 | MYR | 6.48 | 6.76 | 6.48 | 6.65 | 6.65 | +0.11 (+1.68%) | 837,800 |
30 Sep 2016 | MYR | 6.67 | 6.67 | 6.46 | 6.54 | 6.54 | -0.12 (-1.80%) | 991,700 |
29 Sep 2016 | MYR | 6.68 | 6.73 | 6.66 | 6.66 | 6.66 | -0.02 (-0.30%) | 1,014,400 |
28 Sep 2016 | MYR | 6.68 | 6.75 | 6.68 | 6.68 | 6.68 | -0.01 (-0.15%) | 658,700 |
27 Sep 2016 | MYR | 6.7 | 6.73 | 6.66 | 6.69 | 6.69 | +0.06 (+0.90%) | 1,909,600 |
26 Sep 2016 | MYR | 6.78 | 6.78 | 6.58 | 6.63 | 6.63 | -0.17 (-2.50%) | 1,468,100 |
23 Sep 2016 | MYR | 6.86 | 6.94 | 6.79 | 6.8 | 6.8 | 0.0 (0.0%) | 1,538,200 |
22 Sep 2016 | MYR | 6.83 | 7.3 | 6.77 | 6.8 | 6.8 | +0.06 (+0.89%) | 6,972,000 |
21 Sep 2016 | MYR | 6.64 | 6.78 | 6.64 | 6.74 | 6.74 | +0.1 (+1.51%) | 2,436,300 |
20 Sep 2016 | MYR | 6.5 | 6.64 | 6.42 | 6.64 | 6.64 | +0.14 (+2.15%) | 3,111,400 |
19 Sep 2016 | MYR | 6.52 | 6.54 | 6.45 | 6.5 | 6.5 | -0.03 (-0.46%) | 560,200 |
15 Sep 2016 | MYR | 6.5 | 6.53 | 6.43 | 6.53 | 6.53 | +0.08 (+1.24%) | 1,998,300 |
14 Sep 2016 | MYR | 6.48 | 6.52 | 6.44 | 6.45 | 6.45 | 0.0 (0.0%) | 694,400 |
13 Sep 2016 | MYR | 6.31 | 6.57 | 6.31 | 6.45 | 6.45 | 0.0 (0.0%) | 543,900 |
9 Sep 2016 | MYR | 6.32 | 6.49 | 6.32 | 6.45 | 6.45 | +0.05 (+0.78%) | 1,651,500 |
8 Sep 2016 | MYR | 6.48 | 6.48 | 6.37 | 6.4 | 6.4 | -0.05 (-0.78%) | 887,000 |
7 Sep 2016 | MYR | 6.33 | 6.47 | 6.33 | 6.45 | 6.45 | -0.05 (-0.77%) | 74,700 |
6 Sep 2016 | MYR | 6.3 | 6.5 | 6.3 | 6.5 | 6.5 | +0.15 (+2.36%) | 499,100 |
5 Sep 2016 | MYR | 6.3 | 6.37 | 6.28 | 6.35 | 6.35 | +0.05 (+0.79%) | 554,600 |
2 Sep 2016 | MYR | 6.29 | 6.32 | 6.29 | 6.3 | 6.3 | -0.05 (-0.79%) | 154,000 |