Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2016 | MYR | 6.57 | 6.79 | 6.57 | 6.7 | 6.7 | -0.09 (-1.33%) | 798,700 |
22 Apr 2016 | MYR | 6.8 | 6.83 | 6.66 | 6.79 | 6.79 | -0.07 (-1.02%) | 245,500 |
21 Apr 2016 | MYR | 6.58 | 6.86 | 6.58 | 6.86 | 6.86 | +0.27 (+4.10%) | 569,300 |
20 Apr 2016 | MYR | 6.54 | 6.68 | 6.54 | 6.59 | 6.59 | +0.03 (+0.46%) | 1,942,000 |
19 Apr 2016 | MYR | 6.5 | 6.56 | 6.48 | 6.56 | 6.56 | +0.06 (+0.92%) | 1,676,500 |
18 Apr 2016 | MYR | 6.5 | 6.65 | 6.44 | 6.5 | 6.5 | -0.18 (-2.69%) | 1,753,300 |
15 Apr 2016 | MYR | 6.58 | 6.68 | 6.42 | 6.68 | 6.68 | +0.17 (+2.61%) | 483,100 |
14 Apr 2016 | MYR | 6.39 | 6.65 | 6.39 | 6.51 | 6.51 | +0.11 (+1.72%) | 1,879,300 |
13 Apr 2016 | MYR | 6.38 | 6.45 | 6.38 | 6.4 | 6.4 | +0.03 (+0.47%) | 2,423,200 |
12 Apr 2016 | MYR | 6.32 | 6.39 | 6.3 | 6.37 | 6.37 | +0.06 (+0.95%) | 895,200 |
11 Apr 2016 | MYR | 6.41 | 6.49 | 6.27 | 6.31 | 6.31 | -0.12 (-1.87%) | 723,000 |
8 Apr 2016 | MYR | 6.49 | 6.54 | 6.43 | 6.43 | 6.43 | -0.07 (-1.08%) | 2,137,400 |
7 Apr 2016 | MYR | 6.41 | 6.5 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 1,106,600 |
6 Apr 2016 | MYR | 6.6 | 6.6 | 6.36 | 6.5 | 6.5 | -0.15 (-2.26%) | 1,526,200 |
5 Apr 2016 | MYR | 6.69 | 6.75 | 6.64 | 6.65 | 6.65 | +0.03 (+0.45%) | 1,917,600 |
4 Apr 2016 | MYR | 6.8 | 6.85 | 6.56 | 6.62 | 6.62 | -0.13 (-1.93%) | 790,700 |
1 Apr 2016 | MYR | 6.82 | 6.84 | 6.62 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,292,300 |
31 Mar 2016 | MYR | 6.79 | 6.88 | 6.62 | 6.8 | 6.8 | 0.0 (0.0%) | 2,158,500 |
30 Mar 2016 | MYR | 6.7 | 6.86 | 6.7 | 6.8 | 6.8 | +0.1 (+1.49%) | 3,299,200 |
29 Mar 2016 | MYR | 6.53 | 6.7 | 6.48 | 6.7 | 6.7 | +0.18 (+2.76%) | 1,088,400 |
28 Mar 2016 | MYR | 6.31 | 6.58 | 6.31 | 6.52 | 6.52 | +0.22 (+3.49%) | 1,629,400 |
25 Mar 2016 | MYR | 6.38 | 6.51 | 6.3 | 6.3 | 6.3 | -0.11 (-1.72%) | 801,100 |
24 Mar 2016 | MYR | 6.48 | 6.57 | 6.41 | 6.41 | 6.41 | -0.16 (-2.44%) | 228,400 |
23 Mar 2016 | MYR | 6.64 | 6.66 | 6.48 | 6.57 | 6.57 | -0.06 (-0.90%) | 1,566,300 |
22 Mar 2016 | MYR | 6.72 | 6.75 | 6.62 | 6.63 | 6.63 | -0.07 (-1.04%) | 2,269,700 |
21 Mar 2016 | MYR | 6.89 | 6.89 | 6.6 | 6.7 | 6.7 | -0.27 (-3.87%) | 2,038,700 |
18 Mar 2016 | MYR | 6.52 | 6.97 | 6.52 | 6.97 | 6.97 | +0.48 (+7.40%) | 3,842,500 |
17 Mar 2016 | MYR | 6.25 | 6.5 | 6.25 | 6.49 | 6.49 | +0.05 (+0.78%) | 3,947,700 |
16 Mar 2016 | MYR | 6.36 | 6.44 | 6.33 | 6.44 | 6.44 | +0.13 (+2.06%) | 2,856,000 |
15 Mar 2016 | MYR | 6.21 | 6.38 | 6.21 | 6.31 | 6.31 | -0.03 (-0.47%) | 4,292,600 |