Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2016 | MYR | 6.77 | 6.81 | 6.73 | 6.75 | 6.75 | -0.08 (-1.17%) | 7,768,300 |
10 Mar 2016 | MYR | 6.7 | 6.86 | 6.7 | 6.83 | 6.83 | +0.1 (+1.49%) | 6,824,900 |
9 Mar 2016 | MYR | 6.73 | 6.77 | 6.66 | 6.73 | 6.73 | -0.13 (-1.90%) | 12,773,200 |
8 Mar 2016 | MYR | 6.86 | 6.86 | 6.78 | 6.86 | 6.86 | +0.01 (+0.15%) | 4,686,600 |
7 Mar 2016 | MYR | 6.89 | 7 | 6.72 | 6.85 | 6.85 | -0.13 (-1.86%) | 7,570,500 |
4 Mar 2016 | MYR | 6.91 | 7.01 | 6.91 | 6.98 | 6.98 | +0.06 (+0.87%) | 5,893,200 |
3 Mar 2016 | MYR | 6.95 | 7.02 | 6.91 | 6.92 | 6.92 | +0.02 (+0.29%) | 7,137,900 |
2 Mar 2016 | MYR | 6.77 | 6.97 | 6.77 | 6.9 | 6.9 | +0.1 (+1.47%) | 8,168,700 |
1 Mar 2016 | MYR | 6.73 | 6.8 | 6.72 | 6.8 | 6.8 | +0.05 (+0.74%) | 4,944,900 |
29 Feb 2016 | MYR | 6.73 | 6.8 | 6.73 | 6.75 | 6.75 | -0.03 (-0.44%) | 8,130,000 |
26 Feb 2016 | MYR | 6.87 | 6.9 | 6.7 | 6.78 | 6.78 | -0.08 (-1.17%) | 11,286,700 |
25 Feb 2016 | MYR | 7 | 7.02 | 6.84 | 6.86 | 6.86 | -0.19 (-2.70%) | 14,158,700 |
24 Feb 2016 | MYR | 7.12 | 7.12 | 7.02 | 7.05 | 7.05 | -0.02 (-0.28%) | 3,603,700 |
23 Feb 2016 | MYR | 7.02 | 7.13 | 7.02 | 7.07 | 7.07 | +0.03 (+0.43%) | 5,423,000 |
22 Feb 2016 | MYR | 7.02 | 7.09 | 6.97 | 7.04 | 7.04 | +0.04 (+0.57%) | 4,426,200 |
19 Feb 2016 | MYR | 6.99 | 7.14 | 6.98 | 7 | 7 | -0.03 (-0.43%) | 6,560,500 |
18 Feb 2016 | MYR | 6.97 | 7.07 | 6.97 | 7.03 | 7.03 | +0.07 (+1.01%) | 6,682,000 |
17 Feb 2016 | MYR | 7.02 | 7.15 | 6.96 | 6.96 | 6.96 | -0.22 (-3.06%) | 1,923,900 |
16 Feb 2016 | MYR | 6.96 | 7.18 | 6.96 | 7.18 | 7.18 | +0.22 (+3.16%) | 6,814,700 |
15 Feb 2016 | MYR | 6.93 | 7.01 | 6.93 | 6.96 | 6.96 | +0.06 (+0.87%) | 4,746,000 |
12 Feb 2016 | MYR | 6.89 | 7.01 | 6.86 | 6.9 | 6.9 | -0.06 (-0.86%) | 5,550,600 |
11 Feb 2016 | MYR | 6.92 | 7.03 | 6.87 | 6.96 | 6.96 | +0.02 (+0.29%) | 2,856,600 |
10 Feb 2016 | MYR | 7.08 | 7.08 | 6.85 | 6.94 | 6.94 | -0.04 (-0.57%) | 3,595,600 |
9 Feb 2016 | MYR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
8 Feb 2016 | MYR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
5 Feb 2016 | MYR | 6.91 | 7.04 | 6.9 | 6.98 | 6.98 | -0.02 (-0.29%) | 3,283,100 |
4 Feb 2016 | MYR | 7 | 7.05 | 6.96 | 7 | 7 | +0.02 (+0.29%) | 2,808,100 |
3 Feb 2016 | MYR | 7.02 | 7.06 | 6.92 | 6.98 | 6.98 | -0.08 (-1.13%) | 4,001,100 |
2 Feb 2016 | MYR | 7.13 | 7.14 | 7.05 | 7.06 | 7.06 | -0.13 (-1.81%) | 6,491,900 |
29 Jan 2016 | MYR | 7.08 | 7.2 | 7.02 | 7.19 | 7.19 | +0.18 (+2.57%) | 12,137,600 |