Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2016 | MYR | 6.58 | 6.61 | 6.51 | 6.55 | 6.55 | 0.0 (0.0%) | 1,492,800 |
6 Jun 2016 | MYR | 6.48 | 6.56 | 6.39 | 6.55 | 6.55 | +0.1 (+1.55%) | 310,100 |
3 Jun 2016 | MYR | 6.54 | 6.54 | 6.36 | 6.45 | 6.45 | -0.04 (-0.62%) | 829,200 |
2 Jun 2016 | MYR | 6.45 | 6.54 | 6.44 | 6.49 | 6.49 | 0.0 (0.0%) | 1,350,000 |
1 Jun 2016 | MYR | 6.39 | 6.52 | 6.33 | 6.49 | 6.49 | +0.1 (+1.56%) | 877,800 |
31 May 2016 | MYR | 6.4 | 6.54 | 6.31 | 6.39 | 6.39 | +0.02 (+0.31%) | 8,942,900 |
30 May 2016 | MYR | 6.46 | 6.48 | 6.26 | 6.37 | 6.37 | -0.13 (-2%) | 1,780,600 |
27 May 2016 | MYR | 6.37 | 6.61 | 6.32 | 6.5 | 6.5 | +0.05 (+0.78%) | 1,301,300 |
26 May 2016 | MYR | 6.23 | 6.57 | 6.23 | 6.45 | 6.45 | +0.05 (+0.78%) | 729,700 |
25 May 2016 | MYR | 6.39 | 6.44 | 6.37 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,879,400 |
24 May 2016 | MYR | 6.21 | 6.42 | 6.21 | 6.39 | 6.39 | +0.08 (+1.27%) | 2,006,600 |
23 May 2016 | MYR | 6.2 | 6.37 | 6.17 | 6.31 | 6.31 | +0.11 (+1.77%) | 372,200 |
20 May 2016 | MYR | 6.18 | 6.45 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 1,950,800 |
19 May 2016 | MYR | 6.12 | 6.22 | 6.05 | 6.2 | 6.2 | +0.06 (+0.98%) | 1,797,600 |
18 May 2016 | MYR | 6.08 | 6.22 | 6.08 | 6.14 | 6.14 | -0.01 (-0.16%) | 1,988,300 |
17 May 2016 | MYR | 6.06 | 6.18 | 6.06 | 6.15 | 6.15 | +0.02 (+0.33%) | 1,862,700 |
16 May 2016 | MYR | 6.15 | 6.28 | 6.09 | 6.13 | 6.13 | -0.02 (-0.33%) | 1,600,300 |
13 May 2016 | MYR | 6.34 | 6.41 | 6.15 | 6.15 | 6.15 | -0.18 (-2.84%) | 2,844,500 |
12 May 2016 | MYR | 6.34 | 6.35 | 6.31 | 6.33 | 6.33 | -0.01 (-0.16%) | 767,900 |
11 May 2016 | MYR | 6.37 | 6.38 | 6.24 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,585,800 |
10 May 2016 | MYR | 6.36 | 6.46 | 6.31 | 6.35 | 6.35 | -0.14 (-2.16%) | 656,700 |
9 May 2016 | MYR | 6.48 | 6.53 | 6.41 | 6.49 | 6.49 | +0.07 (+1.09%) | 616,800 |
6 May 2016 | MYR | 6.6 | 6.6 | 6.32 | 6.42 | 6.42 | -0.08 (-1.23%) | 1,578,100 |
5 May 2016 | MYR | 6.6 | 6.65 | 6.46 | 6.5 | 6.5 | -0.17 (-2.55%) | 348,100 |
4 May 2016 | MYR | 6.73 | 6.73 | 6.6 | 6.67 | 6.67 | 0.0 (0.0%) | 580,900 |
3 May 2016 | MYR | 6.74 | 6.84 | 6.65 | 6.67 | 6.67 | -0.03 (-0.45%) | 1,070,400 |
29 Apr 2016 | MYR | 6.6 | 6.71 | 6.48 | 6.7 | 6.7 | +0.1 (+1.52%) | 1,772,900 |
28 Apr 2016 | MYR | 6.57 | 6.69 | 6.53 | 6.6 | 6.6 | +0.1 (+1.54%) | 2,256,700 |
27 Apr 2016 | MYR | 6.47 | 6.5 | 6.42 | 6.5 | 6.5 | +0.05 (+0.78%) | 224,400 |
26 Apr 2016 | MYR | 6.76 | 6.76 | 6.45 | 6.45 | 6.45 | -0.25 (-3.73%) | 822,200 |