Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | MYR | 6.92 | 7.12 | 6.83 | 7.01 | 7.01 | +0.08 (+1.15%) | 5,442,900 |
27 Jan 2016 | MYR | 6.85 | 7 | 6.82 | 6.93 | 6.93 | +0.09 (+1.32%) | 4,679,300 |
26 Jan 2016 | MYR | 6.9 | 6.93 | 6.82 | 6.84 | 6.84 | -0.06 (-0.87%) | 6,263,100 |
22 Jan 2016 | MYR | 6.96 | 6.98 | 6.86 | 6.9 | 6.9 | -0.01 (-0.14%) | 3,910,300 |
21 Jan 2016 | MYR | 6.96 | 7 | 6.84 | 6.91 | 6.91 | -0.08 (-1.14%) | 9,789,500 |
20 Jan 2016 | MYR | 7.08 | 7.11 | 6.91 | 6.99 | 6.99 | -0.2 (-2.78%) | 10,460,500 |
19 Jan 2016 | MYR | 6.95 | 7.22 | 6.95 | 7.19 | 7.19 | +0.18 (+2.57%) | 11,881,900 |
18 Jan 2016 | MYR | 6.99 | 7.08 | 6.83 | 7.01 | 7.01 | +0.01 (+0.14%) | 5,120,800 |
15 Jan 2016 | MYR | 7.02 | 7.14 | 6.88 | 7 | 7 | +0.02 (+0.29%) | 4,782,700 |
14 Jan 2016 | MYR | 7.4 | 7.4 | 6.98 | 6.98 | 6.98 | -0.46 (-6.18%) | 21,723,500 |
13 Jan 2016 | MYR | 7.44 | 7.52 | 7.37 | 7.44 | 7.44 | +0.09 (+1.22%) | 14,448,600 |
12 Jan 2016 | MYR | 7.26 | 7.49 | 7.25 | 7.35 | 7.35 | +0.15 (+2.08%) | 9,343,200 |
11 Jan 2016 | MYR | 7.58 | 7.58 | 7.18 | 7.2 | 7.2 | -0.35 (-4.64%) | 5,366,600 |
8 Jan 2016 | MYR | 7.44 | 7.62 | 7.33 | 7.55 | 7.55 | +0.08 (+1.07%) | 10,019,000 |
7 Jan 2016 | MYR | 7.5 | 7.54 | 7.36 | 7.47 | 7.47 | -0.03 (-0.40%) | 7,827,600 |
6 Jan 2016 | MYR | 7.41 | 7.6 | 7.41 | 7.5 | 7.5 | +0.04 (+0.54%) | 9,486,800 |
5 Jan 2016 | MYR | 7.06 | 7.48 | 7.06 | 7.46 | 7.46 | +0.4 (+5.67%) | 11,371,900 |
4 Jan 2016 | MYR | 7.15 | 7.25 | 7.06 | 7.06 | 7.06 | -0.21 (-2.89%) | 5,643,200 |
31 Dec 2015 | MYR | 7.21 | 7.29 | 7.2 | 7.27 | 7.27 | +0.03 (+0.41%) | 7,696,400 |
30 Dec 2015 | MYR | 7.22 | 7.35 | 7.19 | 7.24 | 7.24 | +0.02 (+0.28%) | 7,653,700 |
29 Dec 2015 | MYR | 7.16 | 7.24 | 7.09 | 7.22 | 7.22 | +0.07 (+0.98%) | 8,661,700 |
28 Dec 2015 | MYR | 7.2 | 7.25 | 7.15 | 7.15 | 7.15 | -0.04 (-0.56%) | 3,422,100 |
23 Dec 2015 | MYR | 7.07 | 7.27 | 7.07 | 7.19 | 7.19 | +0.12 (+1.70%) | 11,424,200 |
22 Dec 2015 | MYR | 7.09 | 7.09 | 6.95 | 7.07 | 7.07 | +0.13 (+1.87%) | 16,017,300 |
21 Dec 2015 | MYR | 7 | 7.02 | 6.87 | 6.94 | 6.94 | -0.06 (-0.86%) | 5,843,200 |
18 Dec 2015 | MYR | 7 | 7.01 | 6.95 | 7 | 7 | 0.0 (0.0%) | 9,571,200 |
17 Dec 2015 | MYR | 6.9 | 7.08 | 6.89 | 7 | 7 | +0.1 (+1.45%) | 14,379,000 |
16 Dec 2015 | MYR | 6.85 | 6.92 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 10,397,400 |
15 Dec 2015 | MYR | 6.75 | 6.87 | 6.67 | 6.8 | 6.8 | +0.15 (+2.26%) | 10,877,100 |
14 Dec 2015 | MYR | 6.63 | 6.75 | 6.63 | 6.65 | 6.65 | -0.03 (-0.45%) | 7,916,000 |