Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | MYR | 6.32 | 6.35 | 6.15 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,906,900 |
30 Aug 2016 | MYR | 6.3 | 6.33 | 6.29 | 6.3 | 6.3 | +0.05 (+0.80%) | 2,428,300 |
29 Aug 2016 | MYR | 6.22 | 6.28 | 6.21 | 6.25 | 6.25 | -0.05 (-0.79%) | 358,700 |
26 Aug 2016 | MYR | 6.15 | 6.3 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 336,200 |
25 Aug 2016 | MYR | 6.19 | 6.24 | 6.01 | 6.15 | 6.15 | -0.18 (-2.84%) | 938,400 |
24 Aug 2016 | MYR | 6.25 | 6.33 | 6.24 | 6.33 | 6.33 | +0.06 (+0.96%) | 2,569,800 |
23 Aug 2016 | MYR | 6.26 | 6.31 | 6.21 | 6.27 | 6.27 | -0.06 (-0.95%) | 3,033,400 |
22 Aug 2016 | MYR | 6.13 | 6.33 | 6.13 | 6.33 | 6.33 | +0.01 (+0.16%) | 1,473,300 |
19 Aug 2016 | MYR | 6.27 | 6.34 | 6.27 | 6.32 | 6.32 | 0.0 (0.0%) | 995,900 |
18 Aug 2016 | MYR | 6.25 | 6.32 | 6.23 | 6.32 | 6.32 | +0.04 (+0.64%) | 2,148,200 |
17 Aug 2016 | MYR | 6.13 | 6.28 | 6.13 | 6.28 | 6.28 | 0.0 (0.0%) | 1,295,100 |
16 Aug 2016 | MYR | 6.17 | 6.32 | 6.17 | 6.28 | 6.28 | -0.01 (-0.16%) | 1,394,700 |
15 Aug 2016 | MYR | 6.25 | 6.4 | 6.24 | 6.29 | 6.29 | +0.02 (+0.32%) | 1,039,100 |
12 Aug 2016 | MYR | 6.27 | 6.28 | 6.21 | 6.27 | 6.27 | 0.0 (0.0%) | 508,200 |
11 Aug 2016 | MYR | 6.16 | 6.27 | 6.16 | 6.27 | 6.27 | -0.05 (-0.79%) | 439,700 |
10 Aug 2016 | MYR | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | +0.04 (+0.64%) | 612,700 |
9 Aug 2016 | MYR | 6.33 | 6.33 | 6.25 | 6.28 | 6.28 | -0.03 (-0.48%) | 2,401,800 |
8 Aug 2016 | MYR | 6.09 | 6.32 | 6.09 | 6.31 | 6.31 | +0.04 (+0.64%) | 8,183,500 |
5 Aug 2016 | MYR | 6.14 | 6.27 | 6.08 | 6.27 | 6.27 | +0.17 (+2.79%) | 938,800 |
4 Aug 2016 | MYR | 6.06 | 6.1 | 6.01 | 6.1 | 6.1 | +0.1 (+1.67%) | 2,661,700 |
3 Aug 2016 | MYR | 6.18 | 6.18 | 6 | 6 | 6 | -0.17 (-2.76%) | 194,300 |
2 Aug 2016 | MYR | 6 | 6.17 | 5.95 | 6.17 | 6.17 | +0.16 (+2.66%) | 570,700 |
1 Aug 2016 | MYR | 5.93 | 6.01 | 5.86 | 6.01 | 6.01 | +0.05 (+0.84%) | 712,700 |
29 Jul 2016 | MYR | 5.86 | 5.98 | 5.85 | 5.96 | 5.96 | +0.11 (+1.88%) | 1,213,000 |
28 Jul 2016 | MYR | 5.88 | 5.88 | 5.77 | 5.85 | 5.85 | -0.05 (-0.85%) | 1,833,800 |
27 Jul 2016 | MYR | 5.86 | 5.9 | 5.84 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,368,300 |
26 Jul 2016 | MYR | 5.87 | 5.87 | 5.83 | 5.85 | 5.85 | +0.02 (+0.34%) | 3,231,500 |
25 Jul 2016 | MYR | 5.84 | 5.87 | 5.8 | 5.83 | 5.83 | -0.05 (-0.85%) | 4,044,100 |
22 Jul 2016 | MYR | 6 | 6 | 5.76 | 5.88 | 5.88 | -0.13 (-2.16%) | 5,377,400 |
21 Jul 2016 | MYR | 6.05 | 6.05 | 5.96 | 6.01 | 6.01 | -0.03 (-0.50%) | 3,552,900 |