Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | MYR | 6.79 | 6.84 | 6.75 | 6.79 | 6.79 | 0.0 (0.0%) | 2,178,000 |
25 Nov 2016 | MYR | 6.81 | 6.84 | 6.76 | 6.79 | 6.79 | -0.06 (-0.88%) | 1,473,700 |
24 Nov 2016 | MYR | 6.87 | 6.9 | 6.83 | 6.85 | 6.85 | -0.05 (-0.72%) | 5,842,400 |
23 Nov 2016 | MYR | 6.85 | 6.9 | 6.85 | 6.9 | 6.9 | +0.01 (+0.15%) | 2,631,500 |
22 Nov 2016 | MYR | 6.9 | 6.91 | 6.85 | 6.89 | 6.89 | +0.02 (+0.29%) | 6,182,600 |
21 Nov 2016 | MYR | 6.8 | 6.89 | 6.77 | 6.87 | 6.87 | +0.06 (+0.88%) | 6,132,500 |
18 Nov 2016 | MYR | 6.92 | 6.92 | 6.79 | 6.81 | 6.81 | -0.12 (-1.73%) | 4,393,200 |
17 Nov 2016 | MYR | 6.79 | 6.96 | 6.79 | 6.93 | 6.93 | +0.1 (+1.46%) | 6,214,000 |
16 Nov 2016 | MYR | 6.9 | 6.93 | 6.81 | 6.83 | 6.83 | -0.01 (-0.15%) | 9,034,900 |
15 Nov 2016 | MYR | 6.85 | 6.91 | 6.83 | 6.84 | 6.84 | +0.03 (+0.44%) | 5,332,100 |
14 Nov 2016 | MYR | 6.72 | 6.86 | 6.72 | 6.81 | 6.81 | 0.0 (0.0%) | 5,414,600 |
11 Nov 2016 | MYR | 6.82 | 6.83 | 6.71 | 6.81 | 6.81 | -0.05 (-0.73%) | 7,001,800 |
10 Nov 2016 | MYR | 6.85 | 7 | 6.85 | 6.86 | 6.86 | -0.05 (-0.72%) | 6,236,000 |
9 Nov 2016 | MYR | 6.94 | 6.96 | 6.84 | 6.91 | 6.91 | -0.04 (-0.58%) | 10,890,000 |
8 Nov 2016 | MYR | 6.85 | 6.97 | 6.85 | 6.95 | 6.95 | +0.01 (+0.14%) | 6,068,200 |
7 Nov 2016 | MYR | 6.8 | 6.98 | 6.8 | 6.94 | 6.94 | -0.02 (-0.29%) | 7,343,200 |
4 Nov 2016 | MYR | 6.9 | 6.97 | 6.87 | 6.96 | 6.96 | +0.02 (+0.29%) | 6,353,300 |
3 Nov 2016 | MYR | 6.95 | 6.99 | 6.92 | 6.94 | 6.94 | -0.06 (-0.86%) | 9,709,300 |
2 Nov 2016 | MYR | 6.97 | 7 | 6.92 | 7 | 7 | +0.02 (+0.29%) | 6,133,700 |
1 Nov 2016 | MYR | 6.95 | 7 | 6.95 | 6.98 | 6.98 | -0.02 (-0.29%) | 6,203,100 |
31 Oct 2016 | MYR | 7 | 7 | 6.91 | 7 | 7 | +0.04 (+0.57%) | 6,538,200 |
28 Oct 2016 | MYR | 6.99 | 7 | 6.95 | 6.96 | 6.96 | -0.04 (-0.57%) | 6,058,900 |
27 Oct 2016 | MYR | 7 | 7.01 | 6.98 | 7 | 7 | +0.02 (+0.29%) | 7,583,300 |
26 Oct 2016 | MYR | 6.99 | 7 | 6.96 | 6.98 | 6.98 | -0.01 (-0.14%) | 7,273,300 |
25 Oct 2016 | MYR | 6.96 | 7 | 6.96 | 6.99 | 6.99 | +0.01 (+0.14%) | 4,625,300 |
24 Oct 2016 | MYR | 6.94 | 7.02 | 6.94 | 6.98 | 6.98 | 0.0 (0.0%) | 5,825,300 |
21 Oct 2016 | MYR | 6.94 | 7 | 6.93 | 6.98 | 6.98 | +0.03 (+0.43%) | 8,884,000 |
20 Oct 2016 | MYR | 6.84 | 7.1 | 6.82 | 6.95 | 6.95 | +0.09 (+1.31%) | 8,647,900 |
19 Oct 2016 | MYR | 6.83 | 6.86 | 6.82 | 6.86 | 6.86 | +0.05 (+0.73%) | 4,320,000 |
18 Oct 2016 | MYR | 6.8 | 6.95 | 6.78 | 6.81 | 6.81 | +0.01 (+0.15%) | 8,114,100 |