Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | MYR | 9.65 | 9.7 | 9.38 | 9.38 | 9.38 | -0.33 (-3.40%) | 139,600 |
28 Oct 2016 | MYR | 9.57 | 9.8 | 9.57 | 9.71 | 9.71 | +0.13 (+1.36%) | 40,300 |
27 Oct 2016 | MYR | 9.65 | 9.78 | 9.58 | 9.58 | 9.58 | -0.22 (-2.24%) | 74,700 |
26 Oct 2016 | MYR | 9.7 | 9.82 | 9.6 | 9.8 | 9.8 | 0.0 (0.0%) | 25,200 |
25 Oct 2016 | MYR | 9.83 | 9.84 | 9.75 | 9.8 | 9.8 | +0.02 (+0.20%) | 44,400 |
24 Oct 2016 | MYR | 9.69 | 9.8 | 9.67 | 9.78 | 9.78 | +0.08 (+0.82%) | 54,400 |
21 Oct 2016 | MYR | 9.7 | 9.77 | 9.66 | 9.7 | 9.7 | -0.08 (-0.82%) | 59,300 |
20 Oct 2016 | MYR | 9.8 | 9.99 | 9.58 | 9.78 | 9.78 | -0.01 (-0.10%) | 160,400 |
19 Oct 2016 | MYR | 9.23 | 9.8 | 9.23 | 9.79 | 9.79 | +0.57 (+6.18%) | 258,300 |
18 Oct 2016 | MYR | 8.8 | 9.22 | 8.78 | 9.22 | 9.22 | +0.42 (+4.77%) | 175,300 |
17 Oct 2016 | MYR | 8.9 | 8.9 | 8.65 | 8.8 | 8.8 | -0.12 (-1.35%) | 105,300 |
14 Oct 2016 | MYR | 8.88 | 8.98 | 8.88 | 8.92 | 8.92 | +0.12 (+1.36%) | 183,500 |
13 Oct 2016 | MYR | 8.47 | 8.9 | 8.47 | 8.8 | 8.8 | +0.35 (+4.14%) | 331,400 |
12 Oct 2016 | MYR | 7.86 | 8.45 | 7.85 | 8.45 | 8.45 | +0.52 (+6.56%) | 354,100 |
11 Oct 2016 | MYR | 7.93 | 7.93 | 7.9 | 7.93 | 7.93 | +0.01 (+0.13%) | 152,500 |
10 Oct 2016 | MYR | 7.92 | 7.95 | 7.92 | 7.92 | 7.92 | 0.0 (0.0%) | 117,500 |
7 Oct 2016 | MYR | 7.91 | 7.94 | 7.91 | 7.92 | 7.92 | 0.0 (0.0%) | 105,000 |
6 Oct 2016 | MYR | 7.93 | 7.93 | 7.89 | 7.92 | 7.92 | -0.01 (-0.13%) | 132,600 |
5 Oct 2016 | MYR | 7.93 | 7.95 | 7.89 | 7.93 | 7.93 | 0.0 (0.0%) | 77,600 |
4 Oct 2016 | MYR | 7.8 | 7.94 | 7.8 | 7.93 | 7.93 | +0.03 (+0.38%) | 101,500 |
30 Sep 2016 | MYR | 7.96 | 7.97 | 7.84 | 7.9 | 7.9 | -0.07 (-0.88%) | 30,100 |
29 Sep 2016 | MYR | 7.92 | 7.98 | 7.92 | 7.97 | 7.97 | +0.06 (+0.76%) | 149,800 |
28 Sep 2016 | MYR | 7.89 | 7.92 | 7.89 | 7.91 | 7.91 | +0.04 (+0.51%) | 83,000 |
27 Sep 2016 | MYR | 7.78 | 7.88 | 7.75 | 7.87 | 7.87 | +0.09 (+1.16%) | 158,200 |
26 Sep 2016 | MYR | 7.9 | 7.9 | 7.78 | 7.78 | 7.78 | -0.16 (-2.02%) | 33,600 |
23 Sep 2016 | MYR | 7.6 | 7.95 | 7.6 | 7.94 | 7.94 | +0.15 (+1.93%) | 221,200 |
22 Sep 2016 | MYR | 7.6 | 7.79 | 7.6 | 7.79 | 7.79 | +0.19 (+2.50%) | 153,700 |
21 Sep 2016 | MYR | 7.71 | 7.85 | 7.52 | 7.6 | 7.6 | -0.4 (-5%) | 714,800 |
20 Sep 2016 | MYR | 7.98 | 8 | 7.95 | 8 | 8 | +0.03 (+0.38%) | 96,500 |
19 Sep 2016 | MYR | 7.75 | 8 | 7.75 | 7.97 | 7.97 | +0.22 (+2.84%) | 175,200 |