Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | MYR | 6.54 | 6.59 | 6.5 | 6.5 | 6.5 | -0.02 (-0.31%) | 5,209,900 |
18 Jul 2016 | MYR | 6.65 | 6.7 | 6.43 | 6.52 | 6.52 | -0.17 (-2.54%) | 8,138,500 |
15 Jul 2016 | MYR | 6.66 | 6.72 | 6.6 | 6.69 | 6.69 | +0.09 (+1.36%) | 8,736,200 |
14 Jul 2016 | MYR | 6.53 | 6.65 | 6.53 | 6.6 | 6.6 | 0.0 (0.0%) | 3,112,900 |
13 Jul 2016 | MYR | 6.6 | 6.6 | 6.53 | 6.6 | 6.6 | +0.08 (+1.23%) | 4,850,200 |
12 Jul 2016 | MYR | 6.58 | 6.65 | 6.5 | 6.52 | 6.52 | -0.11 (-1.66%) | 7,461,000 |
11 Jul 2016 | MYR | 6.53 | 6.63 | 6.53 | 6.63 | 6.63 | +0.07 (+1.07%) | 6,770,100 |
8 Jul 2016 | MYR | 6.5 | 6.68 | 6.46 | 6.56 | 6.56 | 0.0 (0.0%) | 6,809,400 |
7 Jul 2016 | MYR | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 6.52 | 6.58 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 999,900 |
4 Jul 2016 | MYR | 6.5 | 6.69 | 6.5 | 6.55 | 6.55 | -0.02 (-0.30%) | 5,232,600 |
1 Jul 2016 | MYR | 6.61 | 6.62 | 6.57 | 6.57 | 6.57 | -0.04 (-0.61%) | 2,682,300 |
30 Jun 2016 | MYR | 6.52 | 6.63 | 6.5 | 6.61 | 6.61 | +0.11 (+1.69%) | 5,309,000 |
29 Jun 2016 | MYR | 6.45 | 6.53 | 6.45 | 6.5 | 6.5 | +0.04 (+0.62%) | 4,860,100 |
28 Jun 2016 | MYR | 6.41 | 6.49 | 6.41 | 6.46 | 6.46 | -0.04 (-0.62%) | 4,213,900 |
27 Jun 2016 | MYR | 6.44 | 6.54 | 6.39 | 6.5 | 6.5 | +0.06 (+0.93%) | 1,040,400 |
24 Jun 2016 | MYR | 6.43 | 6.45 | 6.36 | 6.44 | 6.44 | +0.04 (+0.63%) | 5,288,500 |
23 Jun 2016 | MYR | 6.44 | 6.52 | 6.38 | 6.4 | 6.4 | -0.04 (-0.62%) | 7,190,000 |
21 Jun 2016 | MYR | 6.4 | 6.45 | 6.4 | 6.44 | 6.44 | +0.04 (+0.63%) | 5,669,500 |
20 Jun 2016 | MYR | 6.39 | 6.43 | 6.37 | 6.4 | 6.4 | +0.05 (+0.79%) | 5,610,400 |
17 Jun 2016 | MYR | 6.28 | 6.37 | 6.27 | 6.35 | 6.35 | +0.04 (+0.63%) | 7,543,700 |
16 Jun 2016 | MYR | 6.4 | 6.45 | 6.16 | 6.31 | 6.31 | -0.13 (-2.02%) | 10,063,500 |
15 Jun 2016 | MYR | 6.45 | 6.5 | 6.38 | 6.44 | 6.44 | -0.04 (-0.62%) | 9,591,900 |
14 Jun 2016 | MYR | 6.47 | 6.49 | 6.43 | 6.48 | 6.48 | +0.01 (+0.15%) | 8,987,500 |
13 Jun 2016 | MYR | 6.51 | 6.51 | 6.4 | 6.47 | 6.47 | -0.07 (-1.07%) | 9,871,300 |
10 Jun 2016 | MYR | 6.61 | 6.63 | 6.52 | 6.54 | 6.54 | -0.12 (-1.80%) | 9,402,000 |
9 Jun 2016 | MYR | 6.7 | 6.73 | 6.62 | 6.66 | 6.66 | -0.04 (-0.60%) | 2,988,600 |
8 Jun 2016 | MYR | 6.65 | 6.74 | 6.65 | 6.7 | 6.7 | +0.03 (+0.45%) | 13,214,000 |
7 Jun 2016 | MYR | 6.61 | 6.69 | 6.61 | 6.67 | 6.67 | +0.12 (+1.83%) | 5,970,600 |