Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2016 | MYR | 6 | 6 | 5.85 | 5.9 | 5.9 | +0.04 (+0.68%) | 49,200 |
14 Nov 2016 | MYR | 6.05 | 6.05 | 5.86 | 5.86 | 5.86 | -0.14 (-2.33%) | 32,500 |
11 Nov 2016 | MYR | 6.15 | 6.2 | 6 | 6 | 6 | -0.25 (-4%) | 53,900 |
10 Nov 2016 | MYR | 6.11 | 6.25 | 6.1 | 6.25 | 6.25 | +0.16 (+2.63%) | 18,900 |
9 Nov 2016 | MYR | 6.08 | 6.09 | 5.85 | 6.09 | 6.09 | -0.06 (-0.98%) | 80,100 |
8 Nov 2016 | MYR | 6.21 | 6.27 | 6.06 | 6.15 | 6.15 | -0.03 (-0.49%) | 17,200 |
7 Nov 2016 | MYR | 6.19 | 6.21 | 6.1 | 6.18 | 6.18 | +0.01 (+0.16%) | 38,900 |
4 Nov 2016 | MYR | 6.26 | 6.26 | 6.17 | 6.17 | 6.17 | -0.11 (-1.75%) | 8,900 |
3 Nov 2016 | MYR | 6.22 | 6.3 | 6.2 | 6.28 | 6.28 | +0.05 (+0.80%) | 15,800 |
2 Nov 2016 | MYR | 6.21 | 6.29 | 6.21 | 6.23 | 6.23 | -0.15 (-2.35%) | 14,500 |
1 Nov 2016 | MYR | 6.2 | 6.38 | 6.2 | 6.38 | 6.38 | +0.13 (+2.08%) | 18,800 |
31 Oct 2016 | MYR | 6.27 | 6.29 | 6.25 | 6.25 | 6.25 | -0.09 (-1.42%) | 8,700 |
28 Oct 2016 | MYR | 6.29 | 6.34 | 6.28 | 6.34 | 6.34 | -0.01 (-0.16%) | 22,000 |
27 Oct 2016 | MYR | 6.39 | 6.39 | 6.3 | 6.35 | 6.35 | -0.04 (-0.63%) | 27,400 |
26 Oct 2016 | MYR | 6.39 | 6.47 | 6.38 | 6.39 | 6.39 | +0.01 (+0.16%) | 27,300 |
25 Oct 2016 | MYR | 6.48 | 6.49 | 6.34 | 6.38 | 6.38 | -0.1 (-1.54%) | 67,400 |
24 Oct 2016 | MYR | 6.46 | 6.5 | 6.46 | 6.48 | 6.48 | -0.16 (-2.41%) | 47,000 |
21 Oct 2016 | MYR | 6.51 | 6.64 | 6.5 | 6.64 | 6.64 | -0.03 (-0.45%) | 3,100 |
20 Oct 2016 | MYR | 6.55 | 6.67 | 6.5 | 6.67 | 6.67 | +0.09 (+1.37%) | 15,700 |
19 Oct 2016 | MYR | 6.46 | 6.67 | 6.46 | 6.58 | 6.58 | +0.08 (+1.23%) | 42,800 |
18 Oct 2016 | MYR | 6.36 | 6.52 | 6.36 | 6.5 | 6.5 | +0.14 (+2.20%) | 69,900 |
17 Oct 2016 | MYR | 6.31 | 6.48 | 6.31 | 6.36 | 6.36 | -0.11 (-1.70%) | 35,900 |
14 Oct 2016 | MYR | 6.3 | 6.52 | 6.3 | 6.47 | 6.47 | +0.17 (+2.70%) | 103,400 |
13 Oct 2016 | MYR | 6.23 | 6.3 | 6.2 | 6.3 | 6.3 | +0.07 (+1.12%) | 36,100 |
12 Oct 2016 | MYR | 6.3 | 6.45 | 6.18 | 6.23 | 6.23 | +0.12 (+1.96%) | 266,300 |
11 Oct 2016 | MYR | 5.8 | 6.17 | 5.8 | 6.11 | 6.11 | +0.31 (+5.34%) | 332,300 |
10 Oct 2016 | MYR | 5.75 | 5.87 | 5.75 | 5.8 | 5.8 | +0.08 (+1.40%) | 215,200 |
7 Oct 2016 | MYR | 5.51 | 5.72 | 5.51 | 5.72 | 5.72 | +0.11 (+1.96%) | 28,500 |
6 Oct 2016 | MYR | 5.5 | 5.68 | 5.5 | 5.61 | 5.61 | 0.0 (0.0%) | 29,000 |
5 Oct 2016 | MYR | 5.64 | 5.68 | 5.61 | 5.61 | 5.61 | +0.06 (+1.08%) | 18,100 |