Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2016 | MYR | 6.83 | 6.85 | 6.79 | 6.8 | 6.8 | -0.01 (-0.15%) | 5,395,000 |
14 Oct 2016 | MYR | 6.78 | 6.83 | 6.78 | 6.81 | 6.81 | 0.0 (0.0%) | 8,513,500 |
13 Oct 2016 | MYR | 6.83 | 6.83 | 6.8 | 6.81 | 6.81 | 0.0 (0.0%) | 7,413,500 |
12 Oct 2016 | MYR | 6.74 | 6.89 | 6.69 | 6.81 | 6.81 | +0.03 (+0.44%) | 10,844,600 |
11 Oct 2016 | MYR | 6.76 | 6.8 | 6.75 | 6.78 | 6.78 | +0.01 (+0.15%) | 16,362,300 |
10 Oct 2016 | MYR | 6.61 | 6.83 | 6.61 | 6.77 | 6.77 | +0.07 (+1.04%) | 5,997,600 |
7 Oct 2016 | MYR | 6.7 | 6.71 | 6.68 | 6.7 | 6.7 | +0.02 (+0.30%) | 6,154,600 |
6 Oct 2016 | MYR | 6.63 | 6.69 | 6.63 | 6.68 | 6.68 | +0.04 (+0.60%) | 3,979,000 |
5 Oct 2016 | MYR | 6.63 | 6.73 | 6.6 | 6.64 | 6.64 | -0.06 (-0.90%) | 4,472,000 |
4 Oct 2016 | MYR | 6.7 | 6.75 | 6.54 | 6.7 | 6.7 | +0.05 (+0.75%) | 10,481,700 |
30 Sep 2016 | MYR | 6.62 | 6.73 | 6.62 | 6.65 | 6.65 | -0.04 (-0.60%) | 5,933,200 |
29 Sep 2016 | MYR | 6.67 | 6.7 | 6.61 | 6.69 | 6.69 | +0.09 (+1.36%) | 3,085,200 |
28 Sep 2016 | MYR | 6.64 | 6.71 | 6.53 | 6.6 | 6.6 | -0.1 (-1.49%) | 8,346,200 |
27 Sep 2016 | MYR | 6.68 | 6.7 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 2,770,300 |
26 Sep 2016 | MYR | 6.7 | 6.7 | 6.59 | 6.7 | 6.7 | 0.0 (0.0%) | 648,000 |
23 Sep 2016 | MYR | 6.74 | 6.77 | 6.66 | 6.7 | 6.7 | -0.04 (-0.59%) | 2,592,500 |
22 Sep 2016 | MYR | 6.68 | 6.79 | 6.68 | 6.74 | 6.74 | +0.08 (+1.20%) | 3,076,200 |
21 Sep 2016 | MYR | 6.56 | 6.69 | 6.56 | 6.66 | 6.66 | +0.06 (+0.91%) | 2,746,300 |
20 Sep 2016 | MYR | 6.53 | 6.66 | 6.52 | 6.6 | 6.6 | +0.1 (+1.54%) | 2,653,100 |
19 Sep 2016 | MYR | 6.51 | 6.59 | 6.48 | 6.5 | 6.5 | -0.09 (-1.37%) | 4,266,100 |
15 Sep 2016 | MYR | 6.7 | 6.7 | 6.51 | 6.59 | 6.59 | -0.04 (-0.60%) | 8,063,100 |
14 Sep 2016 | MYR | 6.61 | 6.65 | 6.55 | 6.63 | 6.63 | -0.02 (-0.30%) | 2,736,900 |
13 Sep 2016 | MYR | 6.63 | 6.65 | 6.59 | 6.65 | 6.65 | -0.03 (-0.45%) | 2,877,300 |
9 Sep 2016 | MYR | 6.72 | 6.72 | 6.67 | 6.68 | 6.68 | -0.01 (-0.15%) | 1,463,700 |
8 Sep 2016 | MYR | 6.64 | 6.7 | 6.64 | 6.69 | 6.69 | -0.01 (-0.15%) | 1,556,800 |
7 Sep 2016 | MYR | 6.57 | 6.7 | 6.57 | 6.7 | 6.7 | -0.01 (-0.15%) | 1,876,900 |
6 Sep 2016 | MYR | 6.57 | 6.72 | 6.57 | 6.71 | 6.71 | +0.03 (+0.45%) | 3,010,700 |
5 Sep 2016 | MYR | 6.6 | 6.71 | 6.6 | 6.68 | 6.68 | +0.01 (+0.15%) | 486,600 |
2 Sep 2016 | MYR | 6.69 | 6.7 | 6.67 | 6.67 | 6.67 | -0.02 (-0.30%) | 880,900 |
1 Sep 2016 | MYR | 6.69 | 6.72 | 6.62 | 6.69 | 6.69 | +0.06 (+0.90%) | 3,348,600 |