Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2016 | MYR | 5.75 | 5.89 | 5.72 | 5.8 | 5.8 | +0.1 (+1.75%) | 2,173,000 |
28 Jan 2016 | MYR | 5.56 | 5.7 | 5.56 | 5.7 | 5.7 | +0.14 (+2.52%) | 1,044,200 |
27 Jan 2016 | MYR | 5.7 | 5.72 | 5.53 | 5.56 | 5.56 | -0.11 (-1.94%) | 1,648,100 |
26 Jan 2016 | MYR | 5.66 | 5.72 | 5.63 | 5.67 | 5.67 | -0.01 (-0.18%) | 508,700 |
22 Jan 2016 | MYR | 5.65 | 5.79 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 822,500 |
21 Jan 2016 | MYR | 5.59 | 5.75 | 5.59 | 5.65 | 5.65 | 0.0 (0.0%) | 961,900 |
20 Jan 2016 | MYR | 5.79 | 5.8 | 5.64 | 5.65 | 5.65 | -0.14 (-2.42%) | 146,800 |
19 Jan 2016 | MYR | 5.74 | 5.83 | 5.7 | 5.79 | 5.79 | +0.1 (+1.76%) | 2,318,300 |
18 Jan 2016 | MYR | 5.6 | 5.74 | 5.43 | 5.69 | 5.69 | -0.06 (-1.04%) | 988,700 |
15 Jan 2016 | MYR | 5.6 | 5.91 | 5.6 | 5.75 | 5.75 | +0.12 (+2.13%) | 1,888,600 |
14 Jan 2016 | MYR | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | -0.07 (-1.23%) | 184,300 |
13 Jan 2016 | MYR | 5.62 | 5.73 | 5.62 | 5.7 | 5.7 | +0.03 (+0.53%) | 156,500 |
12 Jan 2016 | MYR | 5.42 | 5.73 | 5.42 | 5.67 | 5.67 | +0.08 (+1.43%) | 648,000 |
11 Jan 2016 | MYR | 5.65 | 5.66 | 5.46 | 5.59 | 5.59 | -0.01 (-0.18%) | 592,700 |
8 Jan 2016 | MYR | 5.63 | 5.63 | 5.52 | 5.6 | 5.6 | +0.05 (+0.90%) | 451,800 |
7 Jan 2016 | MYR | 5.6 | 5.6 | 5.48 | 5.55 | 5.55 | -0.1 (-1.77%) | 1,156,500 |
6 Jan 2016 | MYR | 5.6 | 5.65 | 5.51 | 5.65 | 5.65 | +0.1 (+1.80%) | 1,057,300 |
5 Jan 2016 | MYR | 5.37 | 5.56 | 5.37 | 5.55 | 5.55 | +0.05 (+0.91%) | 603,700 |
4 Jan 2016 | MYR | 5.48 | 5.6 | 5.45 | 5.5 | 5.5 | -0.11 (-1.96%) | 496,700 |
31 Dec 2015 | MYR | 5.45 | 5.64 | 5.45 | 5.61 | 5.61 | +0.06 (+1.08%) | 212,500 |
30 Dec 2015 | MYR | 5.65 | 5.67 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,264,000 |
29 Dec 2015 | MYR | 5.54 | 5.64 | 5.54 | 5.6 | 5.6 | +0.1 (+1.82%) | 1,846,600 |
28 Dec 2015 | MYR | 5.46 | 5.51 | 5.46 | 5.5 | 5.5 | +0.05 (+0.92%) | 286,100 |
23 Dec 2015 | MYR | 5.64 | 5.68 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 261,500 |
22 Dec 2015 | MYR | 5.55 | 5.6 | 5.52 | 5.6 | 5.6 | +0.14 (+2.56%) | 1,784,200 |
21 Dec 2015 | MYR | 5.55 | 5.55 | 5.36 | 5.46 | 5.46 | -0.14 (-2.50%) | 318,600 |
18 Dec 2015 | MYR | 5.58 | 5.65 | 5.56 | 5.6 | 5.6 | +0.01 (+0.18%) | 1,852,900 |
17 Dec 2015 | MYR | 5.54 | 5.73 | 5.51 | 5.59 | 5.59 | -0.01 (-0.18%) | 2,729,500 |
16 Dec 2015 | MYR | 5.3 | 5.65 | 5.26 | 5.6 | 5.6 | +0.34 (+6.46%) | 3,680,500 |
15 Dec 2015 | MYR | 5.3 | 5.34 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 793,300 |