Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | MYR | 6.7 | 6.71 | 6.63 | 6.63 | 6.63 | +0.04 (+0.61%) | 5,012,100 |
29 Aug 2016 | MYR | 6.56 | 6.68 | 6.56 | 6.59 | 6.59 | -0.11 (-1.64%) | 1,476,200 |
26 Aug 2016 | MYR | 6.61 | 6.72 | 6.61 | 6.7 | 6.7 | 0.0 (0.0%) | 3,437,300 |
25 Aug 2016 | MYR | 6.59 | 6.7 | 6.59 | 6.7 | 6.7 | +0.02 (+0.30%) | 5,565,300 |
24 Aug 2016 | MYR | 6.66 | 6.7 | 6.66 | 6.68 | 6.68 | +0.02 (+0.30%) | 2,497,600 |
23 Aug 2016 | MYR | 6.62 | 6.69 | 6.62 | 6.66 | 6.66 | -0.02 (-0.30%) | 5,629,900 |
22 Aug 2016 | MYR | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | +0.04 (+0.60%) | 3,434,700 |
19 Aug 2016 | MYR | 6.63 | 6.67 | 6.58 | 6.64 | 6.64 | -0.02 (-0.30%) | 3,093,200 |
18 Aug 2016 | MYR | 6.7 | 6.7 | 6.63 | 6.66 | 6.66 | 0.0 (0.0%) | 3,407,100 |
17 Aug 2016 | MYR | 6.65 | 6.7 | 6.64 | 6.66 | 6.66 | -0.04 (-0.60%) | 4,483,000 |
16 Aug 2016 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.03 (+0.45%) | 5,010,400 |
15 Aug 2016 | MYR | 6.65 | 6.7 | 6.65 | 6.67 | 6.67 | -0.01 (-0.15%) | 2,388,300 |
12 Aug 2016 | MYR | 6.59 | 6.7 | 6.59 | 6.68 | 6.68 | +0.04 (+0.60%) | 3,654,800 |
11 Aug 2016 | MYR | 6.59 | 6.65 | 6.59 | 6.64 | 6.64 | 0.0 (0.0%) | 2,479,900 |
10 Aug 2016 | MYR | 6.6 | 6.64 | 6.58 | 6.64 | 6.64 | +0.04 (+0.61%) | 4,749,500 |
9 Aug 2016 | MYR | 6.63 | 6.63 | 6.57 | 6.6 | 6.6 | 0.0 (0.0%) | 4,178,900 |
8 Aug 2016 | MYR | 6.6 | 6.6 | 6.57 | 6.6 | 6.6 | 0.0 (0.0%) | 2,535,500 |
5 Aug 2016 | MYR | 6.51 | 6.62 | 6.51 | 6.6 | 6.6 | +0.04 (+0.61%) | 4,746,400 |
4 Aug 2016 | MYR | 6.54 | 6.61 | 6.53 | 6.56 | 6.56 | +0.02 (+0.31%) | 2,933,900 |
3 Aug 2016 | MYR | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | -0.05 (-0.76%) | 4,503,400 |
2 Aug 2016 | MYR | 6.58 | 6.61 | 6.56 | 6.59 | 6.59 | -0.05 (-0.75%) | 4,478,900 |
1 Aug 2016 | MYR | 6.62 | 6.65 | 6.57 | 6.64 | 6.64 | +0.09 (+1.37%) | 4,281,300 |
29 Jul 2016 | MYR | 6.6 | 6.6 | 6.55 | 6.55 | 6.55 | -0.05 (-0.76%) | 2,964,300 |
28 Jul 2016 | MYR | 6.52 | 6.65 | 6.52 | 6.6 | 6.6 | 0.0 (0.0%) | 2,202,300 |
27 Jul 2016 | MYR | 6.58 | 6.63 | 6.54 | 6.6 | 6.6 | +0.01 (+0.15%) | 3,717,900 |
26 Jul 2016 | MYR | 6.67 | 6.67 | 6.57 | 6.59 | 6.59 | -0.05 (-0.75%) | 2,340,800 |
25 Jul 2016 | MYR | 6.63 | 6.69 | 6.55 | 6.64 | 6.64 | +0.04 (+0.61%) | 1,449,600 |
22 Jul 2016 | MYR | 6.6 | 6.61 | 6.52 | 6.6 | 6.6 | 0.0 (0.0%) | 2,223,200 |
21 Jul 2016 | MYR | 6.57 | 6.63 | 6.54 | 6.6 | 6.6 | -0.03 (-0.45%) | 3,586,800 |
20 Jul 2016 | MYR | 6.54 | 6.63 | 6.49 | 6.63 | 6.63 | +0.13 (+2%) | 4,115,700 |