Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2016 | MYR | 6.01 | 6.04 | 5.94 | 6.04 | 6.04 | +0.02 (+0.33%) | 2,564,300 |
19 Jul 2016 | MYR | 6.11 | 6.14 | 5.93 | 6.02 | 6.02 | -0.07 (-1.15%) | 3,988,800 |
18 Jul 2016 | MYR | 6.1 | 6.29 | 5.97 | 6.09 | 6.09 | -0.35 (-5.43%) | 8,473,000 |
15 Jul 2016 | MYR | 6.32 | 6.47 | 6.32 | 6.44 | 6.44 | +0.14 (+2.22%) | 2,511,200 |
14 Jul 2016 | MYR | 6.2 | 6.3 | 6.19 | 6.3 | 6.3 | +0.1 (+1.61%) | 3,063,000 |
13 Jul 2016 | MYR | 6.16 | 6.22 | 6.16 | 6.2 | 6.2 | +0.06 (+0.98%) | 3,361,200 |
12 Jul 2016 | MYR | 6.07 | 6.16 | 6.07 | 6.14 | 6.14 | +0.08 (+1.32%) | 3,601,400 |
11 Jul 2016 | MYR | 6.05 | 6.09 | 6.03 | 6.06 | 6.06 | +0.06 (+1%) | 2,272,000 |
8 Jul 2016 | MYR | 6.1 | 6.1 | 5.97 | 6 | 6 | -0.1 (-1.64%) | 1,468,300 |
7 Jul 2016 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 6.15 | 6.16 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 2,215,500 |
4 Jul 2016 | MYR | 6.19 | 6.2 | 6.15 | 6.18 | 6.18 | -0.02 (-0.32%) | 637,900 |
1 Jul 2016 | MYR | 6.13 | 6.22 | 6.03 | 6.2 | 6.2 | +0.08 (+1.31%) | 1,963,900 |
30 Jun 2016 | MYR | 6.12 | 6.17 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 4,009,600 |
29 Jun 2016 | MYR | 6.4 | 6.4 | 5.97 | 6.1 | 6.1 | -0.24 (-3.79%) | 5,859,100 |
28 Jun 2016 | MYR | 6.42 | 6.47 | 6.34 | 6.34 | 6.34 | -0.15 (-2.31%) | 247,200 |
27 Jun 2016 | MYR | 6.33 | 6.49 | 6.33 | 6.49 | 6.49 | +0.12 (+1.88%) | 495,000 |
24 Jun 2016 | MYR | 6.43 | 6.52 | 6.35 | 6.37 | 6.37 | -0.21 (-3.19%) | 161,700 |
23 Jun 2016 | MYR | 6.58 | 6.63 | 6.51 | 6.58 | 6.58 | -0.01 (-0.15%) | 740,200 |
21 Jun 2016 | MYR | 6.36 | 6.59 | 6.36 | 6.59 | 6.59 | +0.24 (+3.78%) | 1,536,600 |
20 Jun 2016 | MYR | 6.39 | 6.46 | 6.35 | 6.35 | 6.35 | -0.16 (-2.46%) | 1,407,600 |
17 Jun 2016 | MYR | 6.32 | 6.51 | 6.32 | 6.51 | 6.51 | +0.09 (+1.40%) | 695,200 |
16 Jun 2016 | MYR | 6.43 | 6.5 | 6.32 | 6.42 | 6.42 | -0.03 (-0.47%) | 1,104,200 |
15 Jun 2016 | MYR | 6.43 | 6.56 | 6.42 | 6.45 | 6.45 | -0.12 (-1.83%) | 752,200 |
14 Jun 2016 | MYR | 6.34 | 6.57 | 6.34 | 6.57 | 6.57 | +0.19 (+2.98%) | 1,540,800 |
13 Jun 2016 | MYR | 6.39 | 6.49 | 6.38 | 6.38 | 6.38 | -0.12 (-1.85%) | 84,900 |
10 Jun 2016 | MYR | 6.48 | 6.58 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 1,087,000 |
9 Jun 2016 | MYR | 6.57 | 6.6 | 6.36 | 6.4 | 6.4 | -0.16 (-2.44%) | 628,000 |
8 Jun 2016 | MYR | 6.6 | 6.62 | 6.44 | 6.56 | 6.56 | +0.01 (+0.15%) | 888,800 |