Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | MYR | 6.44 | 6.46 | 6.25 | 6.27 | 6.27 | -0.1 (-1.57%) | 4,394,200 |
28 Oct 2015 | MYR | 6.35 | 6.41 | 6.3 | 6.37 | 6.37 | -0.04 (-0.62%) | 2,624,700 |
27 Oct 2015 | MYR | 6.38 | 6.45 | 6.38 | 6.41 | 6.41 | +0.03 (+0.47%) | 3,763,600 |
26 Oct 2015 | MYR | 6.45 | 6.45 | 6.35 | 6.38 | 6.38 | -0.08 (-1.24%) | 9,787,900 |
23 Oct 2015 | MYR | 6.49 | 6.49 | 6.41 | 6.46 | 6.46 | +0.05 (+0.78%) | 2,511,600 |
22 Oct 2015 | MYR | 6.35 | 6.49 | 6.35 | 6.41 | 6.41 | -0.07 (-1.08%) | 787,200 |
21 Oct 2015 | MYR | 6.34 | 6.5 | 6.34 | 6.48 | 6.48 | 0.0 (0.0%) | 5,375,300 |
20 Oct 2015 | MYR | 6.48 | 6.51 | 6.43 | 6.48 | 6.48 | +0.04 (+0.62%) | 7,294,100 |
19 Oct 2015 | MYR | 6.49 | 6.51 | 6.42 | 6.44 | 6.44 | -0.05 (-0.77%) | 1,022,600 |
16 Oct 2015 | MYR | 6.47 | 6.51 | 6.45 | 6.49 | 6.49 | 0.0 (0.0%) | 3,750,300 |
15 Oct 2015 | MYR | 6.45 | 6.58 | 6.42 | 6.49 | 6.49 | -0.03 (-0.46%) | 9,842,400 |
13 Oct 2015 | MYR | 6.54 | 6.6 | 6.5 | 6.52 | 6.52 | -0.01 (-0.15%) | 6,925,700 |
12 Oct 2015 | MYR | 6.47 | 6.58 | 6.44 | 6.53 | 6.53 | -0.01 (-0.15%) | 6,005,800 |
9 Oct 2015 | MYR | 6.45 | 6.7 | 6.45 | 6.54 | 6.54 | +0.14 (+2.19%) | 12,123,000 |
8 Oct 2015 | MYR | 6.25 | 6.42 | 6.25 | 6.4 | 6.4 | +0.02 (+0.31%) | 2,605,400 |
7 Oct 2015 | MYR | 6.2 | 6.45 | 6.18 | 6.38 | 6.38 | +0.18 (+2.90%) | 8,409,300 |
6 Oct 2015 | MYR | 6.19 | 6.2 | 6.15 | 6.2 | 6.2 | +0.09 (+1.47%) | 3,960,300 |
5 Oct 2015 | MYR | 6.04 | 6.19 | 6.04 | 6.11 | 6.11 | +0.05 (+0.83%) | 3,575,800 |
2 Oct 2015 | MYR | 6.15 | 6.15 | 6.04 | 6.06 | 6.06 | 0.0 (0.0%) | 3,040,300 |
1 Oct 2015 | MYR | 6.14 | 6.19 | 6.05 | 6.06 | 6.06 | -0.08 (-1.30%) | 4,376,400 |
30 Sep 2015 | MYR | 6.17 | 6.17 | 6.1 | 6.14 | 6.14 | +0.04 (+0.66%) | 5,797,400 |
29 Sep 2015 | MYR | 6.04 | 6.18 | 6.03 | 6.1 | 6.1 | +0.06 (+0.99%) | 4,652,800 |
28 Sep 2015 | MYR | 6.07 | 6.1 | 6.03 | 6.04 | 6.04 | -0.02 (-0.33%) | 1,137,200 |
25 Sep 2015 | MYR | 6.01 | 6.08 | 5.99 | 6.06 | 6.06 | +0.04 (+0.66%) | 2,255,500 |
23 Sep 2015 | MYR | 6.11 | 6.11 | 5.97 | 6.02 | 6.02 | -0.1 (-1.63%) | 3,493,200 |
22 Sep 2015 | MYR | 6.15 | 6.15 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 1,999,700 |
21 Sep 2015 | MYR | 6.12 | 6.13 | 6.02 | 6.1 | 6.1 | -0.03 (-0.49%) | 2,275,500 |
18 Sep 2015 | MYR | 6.1 | 6.14 | 6.02 | 6.13 | 6.13 | -0.02 (-0.33%) | 4,193,400 |
17 Sep 2015 | MYR | 6.06 | 6.25 | 6.06 | 6.15 | 6.15 | +0.15 (+2.50%) | 8,834,500 |
15 Sep 2015 | MYR | 6.05 | 6.05 | 5.95 | 6 | 6 | 0.0 (0.0%) | 5,830,800 |