Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2015 | MYR | 5.83 | 5.96 | 5.6 | 5.7 | 5.7 | -0.23 (-3.88%) | 1,299,500 |
31 Jul 2015 | MYR | 6 | 6.03 | 5.88 | 5.93 | 5.93 | -0.12 (-1.98%) | 2,760,000 |
30 Jul 2015 | MYR | 6 | 6.05 | 5.98 | 6.05 | 6.05 | +0.05 (+0.83%) | 538,600 |
29 Jul 2015 | MYR | 5.97 | 6.01 | 5.9 | 6 | 6 | +0.11 (+1.87%) | 272,400 |
28 Jul 2015 | MYR | 6.01 | 6.1 | 5.89 | 5.89 | 5.89 | -0.17 (-2.81%) | 760,700 |
27 Jul 2015 | MYR | 6.1 | 6.14 | 6.06 | 6.06 | 6.06 | -0.07 (-1.14%) | 305,100 |
24 Jul 2015 | MYR | 6.15 | 6.23 | 6.13 | 6.13 | 6.13 | -0.04 (-0.65%) | 72,700 |
23 Jul 2015 | MYR | 6.26 | 6.32 | 6.15 | 6.17 | 6.17 | -0.15 (-2.37%) | 676,400 |
22 Jul 2015 | MYR | 6.35 | 6.36 | 6.27 | 6.32 | 6.32 | -0.04 (-0.63%) | 195,600 |
21 Jul 2015 | MYR | 6.36 | 6.36 | 6.25 | 6.36 | 6.36 | 0.0 (0.0%) | 136,700 |
20 Jul 2015 | MYR | 6.29 | 6.36 | 6.21 | 6.36 | 6.36 | +0.07 (+1.11%) | 96,700 |
16 Jul 2015 | MYR | 6.25 | 6.29 | 6.21 | 6.29 | 6.29 | +0.07 (+1.13%) | 25,600 |
15 Jul 2015 | MYR | 6.27 | 6.27 | 6.2 | 6.22 | 6.22 | +0.02 (+0.32%) | 614,600 |
14 Jul 2015 | MYR | 6.24 | 6.33 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 646,000 |
13 Jul 2015 | MYR | 6.2 | 6.22 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 1,210,200 |
10 Jul 2015 | MYR | 6.12 | 6.21 | 6.1 | 6.2 | 6.2 | +0.1 (+1.64%) | 722,300 |
9 Jul 2015 | MYR | 6.08 | 6.13 | 5.97 | 6.1 | 6.1 | +0.08 (+1.33%) | 466,700 |
8 Jul 2015 | MYR | 6.15 | 6.22 | 6 | 6.02 | 6.02 | -0.13 (-2.11%) | 1,353,700 |
7 Jul 2015 | MYR | 6.29 | 6.46 | 6.15 | 6.15 | 6.15 | -0.15 (-2.38%) | 660,300 |
6 Jul 2015 | MYR | 6.3 | 6.6 | 6.3 | 6.3 | 6.3 | -0.26 (-3.96%) | 1,508,700 |
3 Jul 2015 | MYR | 6.5 | 6.56 | 6.49 | 6.56 | 6.56 | +0.01 (+0.15%) | 348,700 |
2 Jul 2015 | MYR | 6.52 | 6.66 | 6.52 | 6.55 | 6.55 | +0.05 (+0.77%) | 778,500 |
1 Jul 2015 | MYR | 6.21 | 6.56 | 6.21 | 6.5 | 6.5 | +0.29 (+4.67%) | 934,900 |
30 Jun 2015 | MYR | 6.1 | 6.32 | 6.1 | 6.21 | 6.21 | +0.11 (+1.80%) | 848,700 |
29 Jun 2015 | MYR | 6.11 | 6.2 | 6.1 | 6.1 | 6.1 | -0.05 (-0.81%) | 162,400 |
26 Jun 2015 | MYR | 6.15 | 6.21 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 198,700 |
25 Jun 2015 | MYR | 6.23 | 6.25 | 6.16 | 6.2 | 6.2 | -0.05 (-0.80%) | 260,300 |
24 Jun 2015 | MYR | 6.26 | 6.26 | 6.14 | 6.25 | 6.25 | +0.05 (+0.81%) | 551,100 |
23 Jun 2015 | MYR | 6.34 | 6.34 | 6.2 | 6.2 | 6.2 | -0.08 (-1.27%) | 1,227,600 |
22 Jun 2015 | MYR | 6.27 | 6.39 | 6.25 | 6.28 | 6.28 | -0.12 (-1.88%) | 266,000 |