Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2016 | MYR | 6.31 | 6.4 | 6.31 | 6.34 | 6.34 | +0.04 (+0.63%) | 664,300 |
11 Mar 2016 | MYR | 6.1 | 6.3 | 6.1 | 6.3 | 6.3 | +0.15 (+2.44%) | 1,512,400 |
10 Mar 2016 | MYR | 6 | 6.22 | 6 | 6.15 | 6.15 | 0.0 (0.0%) | 2,365,600 |
9 Mar 2016 | MYR | 6.05 | 6.25 | 6.02 | 6.15 | 6.15 | -0.04 (-0.65%) | 538,100 |
8 Mar 2016 | MYR | 6.2 | 6.24 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 230,200 |
7 Mar 2016 | MYR | 6.21 | 6.29 | 6.13 | 6.2 | 6.2 | +0.05 (+0.81%) | 861,900 |
4 Mar 2016 | MYR | 6.22 | 6.28 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,272,900 |
3 Mar 2016 | MYR | 5.95 | 6.22 | 5.94 | 6.18 | 6.18 | +0.23 (+3.87%) | 861,300 |
2 Mar 2016 | MYR | 5.88 | 5.95 | 5.84 | 5.95 | 5.95 | +0.1 (+1.71%) | 828,200 |
1 Mar 2016 | MYR | 5.85 | 5.95 | 5.81 | 5.85 | 5.85 | 0.0 (0.0%) | 1,535,200 |
29 Feb 2016 | MYR | 5.9 | 5.91 | 5.68 | 5.85 | 5.85 | -0.03 (-0.51%) | 1,890,100 |
26 Feb 2016 | MYR | 6.09 | 6.19 | 5.88 | 5.88 | 5.88 | -0.28 (-4.55%) | 1,206,000 |
25 Feb 2016 | MYR | 6.02 | 6.25 | 6.02 | 6.16 | 6.16 | 0.0 (0.0%) | 1,103,800 |
24 Feb 2016 | MYR | 6.2 | 6.24 | 6.1 | 6.16 | 6.16 | 0.0 (0.0%) | 361,300 |
23 Feb 2016 | MYR | 6 | 6.25 | 6 | 6.16 | 6.16 | +0.01 (+0.16%) | 1,932,500 |
22 Feb 2016 | MYR | 6.15 | 6.3 | 6.06 | 6.15 | 6.15 | -0.01 (-0.16%) | 794,000 |
19 Feb 2016 | MYR | 6.17 | 6.17 | 6.03 | 6.16 | 6.16 | -0.01 (-0.16%) | 365,100 |
18 Feb 2016 | MYR | 6.05 | 6.2 | 5.92 | 6.17 | 6.17 | -0.01 (-0.16%) | 1,425,600 |
17 Feb 2016 | MYR | 6.08 | 6.21 | 6.08 | 6.18 | 6.18 | +0.04 (+0.65%) | 1,152,400 |
16 Feb 2016 | MYR | 6.08 | 6.16 | 6.07 | 6.14 | 6.14 | +0.08 (+1.32%) | 830,300 |
15 Feb 2016 | MYR | 6.05 | 6.08 | 6.02 | 6.06 | 6.06 | +0.03 (+0.50%) | 1,576,800 |
12 Feb 2016 | MYR | 5.95 | 6.14 | 5.92 | 6.03 | 6.03 | +0.16 (+2.73%) | 1,084,500 |
11 Feb 2016 | MYR | 5.7 | 5.93 | 5.7 | 5.87 | 5.87 | +0.24 (+4.26%) | 219,200 |
10 Feb 2016 | MYR | 6.15 | 6.15 | 5.63 | 5.63 | 5.63 | -0.51 (-8.31%) | 79,000 |
9 Feb 2016 | MYR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 6.19 | 6.2 | 6.01 | 6.14 | 6.14 | -0.05 (-0.81%) | 1,591,400 |
4 Feb 2016 | MYR | 6.2 | 6.26 | 6.19 | 6.19 | 6.19 | +0.02 (+0.32%) | 1,531,000 |
3 Feb 2016 | MYR | 6.18 | 6.21 | 6 | 6.17 | 6.17 | -0.03 (-0.48%) | 1,090,300 |
2 Feb 2016 | MYR | 5.9 | 6.32 | 5.9 | 6.2 | 6.2 | +0.4 (+6.90%) | 3,021,200 |