Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2016 | MYR | 4.88 | 4.91 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 6,781,100 |
14 Jul 2016 | MYR | 4.87 | 4.9 | 4.85 | 4.88 | 4.88 | -0.02 (-0.41%) | 10,919,100 |
13 Jul 2016 | MYR | 4.75 | 4.92 | 4.75 | 4.9 | 4.9 | +0.15 (+3.16%) | 24,431,600 |
12 Jul 2016 | MYR | 4.76 | 4.78 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 5,754,800 |
11 Jul 2016 | MYR | 4.75 | 4.79 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 7,060,200 |
8 Jul 2016 | MYR | 4.78 | 4.8 | 4.64 | 4.75 | 4.75 | -0.02 (-0.42%) | 7,377,600 |
7 Jul 2016 | MYR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 4.78 | 4.8 | 4.75 | 4.77 | 4.77 | 0.0 (0.0%) | 5,212,100 |
4 Jul 2016 | MYR | 4.78 | 4.8 | 4.77 | 4.77 | 4.77 | -0.01 (-0.21%) | 3,877,500 |
1 Jul 2016 | MYR | 4.79 | 4.79 | 4.74 | 4.78 | 4.78 | 0.0 (0.0%) | 4,844,100 |
30 Jun 2016 | MYR | 4.78 | 4.78 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 7,168,300 |
29 Jun 2016 | MYR | 4.72 | 4.77 | 4.69 | 4.77 | 4.77 | +0.04 (+0.85%) | 4,436,500 |
28 Jun 2016 | MYR | 4.74 | 4.74 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 6,193,100 |
27 Jun 2016 | MYR | 4.74 | 4.76 | 4.64 | 4.74 | 4.74 | -0.06 (-1.25%) | 6,029,000 |
24 Jun 2016 | MYR | 4.66 | 4.8 | 4.64 | 4.8 | 4.8 | +0.15 (+3.23%) | 6,939,300 |
23 Jun 2016 | MYR | 4.68 | 4.69 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 8,548,000 |
21 Jun 2016 | MYR | 4.69 | 4.69 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 4,837,500 |
20 Jun 2016 | MYR | 4.65 | 4.69 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 4,116,400 |
17 Jun 2016 | MYR | 4.63 | 4.68 | 4.61 | 4.65 | 4.65 | +0.05 (+1.09%) | 8,763,500 |
16 Jun 2016 | MYR | 4.63 | 4.63 | 4.57 | 4.6 | 4.6 | +0.01 (+0.22%) | 5,594,900 |
15 Jun 2016 | MYR | 4.55 | 4.61 | 4.55 | 4.59 | 4.59 | +0.03 (+0.66%) | 4,568,300 |
14 Jun 2016 | MYR | 4.57 | 4.57 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 4,930,500 |
13 Jun 2016 | MYR | 4.55 | 4.59 | 4.49 | 4.56 | 4.56 | -0.01 (-0.22%) | 1,956,100 |
10 Jun 2016 | MYR | 4.7 | 4.7 | 4.57 | 4.57 | 4.57 | -0.13 (-2.77%) | 5,716,300 |
9 Jun 2016 | MYR | 4.69 | 4.72 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 6,131,000 |
8 Jun 2016 | MYR | 4.72 | 4.73 | 4.65 | 4.69 | 4.69 | -0.01 (-0.21%) | 8,949,300 |
7 Jun 2016 | MYR | 4.6 | 4.7 | 4.53 | 4.7 | 4.7 | +0.14 (+3.07%) | 24,823,800 |
6 Jun 2016 | MYR | 4.48 | 4.58 | 4.48 | 4.56 | 4.56 | +0.07 (+1.56%) | 12,200,900 |
3 Jun 2016 | MYR | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | +0.03 (+0.67%) | 5,416,100 |