Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | MYR | 7.17 | 7.2 | 7.14 | 7.15 | 7.15 | -0.02 (-0.28%) | 10,111,300 |
10 Jan 2017 | MYR | 7.23 | 7.24 | 7.16 | 7.17 | 7.17 | -0.03 (-0.42%) | 11,683,700 |
9 Jan 2017 | MYR | 7.23 | 7.24 | 7.18 | 7.2 | 7.2 | -0.03 (-0.41%) | 7,918,300 |
6 Jan 2017 | MYR | 7.16 | 7.3 | 7.16 | 7.23 | 7.23 | +0.03 (+0.42%) | 8,210,200 |
5 Jan 2017 | MYR | 7.12 | 7.21 | 7.12 | 7.2 | 7.2 | +0.09 (+1.27%) | 8,713,700 |
4 Jan 2017 | MYR | 7.01 | 7.12 | 7 | 7.11 | 7.11 | +0.12 (+1.72%) | 11,695,200 |
3 Jan 2017 | MYR | 6.98 | 7.01 | 6.98 | 6.99 | 6.99 | +0.01 (+0.14%) | 5,714,200 |
2 Jan 2017 | MYR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
30 Dec 2016 | MYR | 6.97 | 6.99 | 6.96 | 6.98 | 6.98 | -0.01 (-0.14%) | 8,519,600 |
29 Dec 2016 | MYR | 6.87 | 7.01 | 6.86 | 6.99 | 6.99 | +0.12 (+1.75%) | 7,975,100 |
28 Dec 2016 | MYR | 6.9 | 6.9 | 6.87 | 6.87 | 6.87 | -0.01 (-0.15%) | 9,491,400 |
27 Dec 2016 | MYR | 6.89 | 6.9 | 6.88 | 6.88 | 6.88 | -0.02 (-0.29%) | 9,085,600 |
23 Dec 2016 | MYR | 6.89 | 6.92 | 6.89 | 6.9 | 6.9 | -0.01 (-0.14%) | 9,212,400 |
22 Dec 2016 | MYR | 6.91 | 6.95 | 6.9 | 6.91 | 6.91 | -0.01 (-0.14%) | 8,380,400 |
21 Dec 2016 | MYR | 6.9 | 6.94 | 6.88 | 6.92 | 6.92 | +0.04 (+0.58%) | 4,950,800 |
20 Dec 2016 | MYR | 6.88 | 6.89 | 6.87 | 6.88 | 6.88 | 0.0 (0.0%) | 4,719,800 |
19 Dec 2016 | MYR | 6.69 | 6.89 | 6.69 | 6.88 | 6.88 | +0.03 (+0.44%) | 4,475,100 |
16 Dec 2016 | MYR | 6.85 | 6.88 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 9,293,200 |
15 Dec 2016 | MYR | 6.85 | 6.94 | 6.84 | 6.85 | 6.85 | -0.05 (-0.72%) | 9,850,100 |
14 Dec 2016 | MYR | 6.9 | 6.95 | 6.86 | 6.9 | 6.9 | +0.01 (+0.15%) | 9,213,200 |
13 Dec 2016 | MYR | 6.92 | 6.96 | 6.86 | 6.89 | 6.89 | +0.02 (+0.29%) | 7,772,200 |
9 Dec 2016 | MYR | 6.84 | 6.9 | 6.83 | 6.87 | 6.87 | -0.03 (-0.43%) | 6,683,800 |
8 Dec 2016 | MYR | 6.86 | 6.93 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 7,404,300 |
7 Dec 2016 | MYR | 6.92 | 6.92 | 6.83 | 6.85 | 6.85 | -0.01 (-0.15%) | 4,913,900 |
6 Dec 2016 | MYR | 6.9 | 6.91 | 6.85 | 6.86 | 6.86 | 0.0 (0.0%) | 9,747,600 |
5 Dec 2016 | MYR | 6.81 | 6.96 | 6.81 | 6.86 | 6.86 | -0.02 (-0.29%) | 3,849,500 |
2 Dec 2016 | MYR | 6.86 | 6.91 | 6.86 | 6.88 | 6.88 | +0.02 (+0.29%) | 9,123,900 |
1 Dec 2016 | MYR | 6.85 | 6.93 | 6.84 | 6.86 | 6.86 | +0.03 (+0.44%) | 14,284,800 |
30 Nov 2016 | MYR | 6.77 | 6.87 | 6.54 | 6.83 | 6.83 | +0.03 (+0.44%) | 10,825,900 |
29 Nov 2016 | MYR | 6.88 | 6.88 | 6.78 | 6.8 | 6.8 | +0.01 (+0.15%) | 3,785,800 |