Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | MYR | 6.89 | 6.95 | 6.73 | 6.73 | 6.73 | -0.15 (-2.18%) | 263,600 |
1 Aug 2016 | MYR | 6.7 | 6.9 | 6.7 | 6.88 | 6.88 | +0.22 (+3.30%) | 267,900 |
29 Jul 2016 | MYR | 6.65 | 6.7 | 6.6 | 6.66 | 6.66 | +0.01 (+0.15%) | 70,900 |
28 Jul 2016 | MYR | 6.48 | 6.66 | 6.43 | 6.65 | 6.65 | +0.18 (+2.78%) | 335,300 |
27 Jul 2016 | MYR | 6.23 | 6.52 | 6.23 | 6.47 | 6.47 | +0.24 (+3.85%) | 284,100 |
26 Jul 2016 | MYR | 6.21 | 6.24 | 6.2 | 6.23 | 6.23 | 0.0 (0.0%) | 65,100 |
25 Jul 2016 | MYR | 6.3 | 6.3 | 6.21 | 6.23 | 6.23 | -0.08 (-1.27%) | 36,600 |
22 Jul 2016 | MYR | 6.12 | 6.38 | 6.1 | 6.31 | 6.31 | +0.18 (+2.94%) | 172,000 |
21 Jul 2016 | MYR | 6.29 | 6.29 | 6.1 | 6.13 | 6.13 | -0.15 (-2.39%) | 196,300 |
20 Jul 2016 | MYR | 6.15 | 6.29 | 6.05 | 6.28 | 6.28 | +0.13 (+2.11%) | 231,500 |
19 Jul 2016 | MYR | 5.96 | 6.16 | 5.96 | 6.15 | 6.15 | +0.17 (+2.84%) | 492,000 |
18 Jul 2016 | MYR | 5.7 | 5.98 | 5.65 | 5.98 | 5.98 | +0.39 (+6.98%) | 515,200 |
15 Jul 2016 | MYR | 5.58 | 5.62 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 102,000 |
14 Jul 2016 | MYR | 5.56 | 5.62 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 109,400 |
13 Jul 2016 | MYR | 5.55 | 5.6 | 5.51 | 5.6 | 5.6 | 0.0 (0.0%) | 157,800 |
12 Jul 2016 | MYR | 5.69 | 5.7 | 5.6 | 5.6 | 5.6 | -0.09 (-1.58%) | 274,200 |
11 Jul 2016 | MYR | 5.75 | 5.86 | 5.55 | 5.69 | 5.69 | -0.03 (-0.52%) | 406,500 |
8 Jul 2016 | MYR | 5.63 | 5.91 | 5.63 | 5.72 | 5.72 | +0.09 (+1.60%) | 316,000 |
7 Jul 2016 | MYR | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |
6 Jul 2016 | MYR | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |
5 Jul 2016 | MYR | 5.5 | 5.72 | 5.5 | 5.63 | 5.63 | +0.09 (+1.62%) | 155,600 |
4 Jul 2016 | MYR | 5.48 | 5.56 | 5.46 | 5.54 | 5.54 | +0.08 (+1.47%) | 77,100 |
1 Jul 2016 | MYR | 5.61 | 5.61 | 5.42 | 5.46 | 5.46 | -0.14 (-2.50%) | 343,700 |
30 Jun 2016 | MYR | 5.25 | 5.65 | 5.25 | 5.6 | 5.6 | +0.37 (+7.07%) | 708,400 |
29 Jun 2016 | MYR | 5.19 | 5.27 | 5.19 | 5.23 | 5.23 | +0.09 (+1.75%) | 288,400 |
28 Jun 2016 | MYR | 5.05 | 5.17 | 5.05 | 5.14 | 5.14 | +0.14 (+2.80%) | 264,000 |
27 Jun 2016 | MYR | 4.9 | 5.02 | 4.86 | 5 | 5 | +0.05 (+1.01%) | 187,700 |
24 Jun 2016 | MYR | 5.07 | 5.07 | 4.77 | 4.95 | 4.95 | -0.11 (-2.17%) | 610,400 |
23 Jun 2016 | MYR | 4.91 | 5.12 | 4.9 | 5.06 | 5.06 | +0.15 (+3.05%) | 184,800 |
21 Jun 2016 | MYR | 4.86 | 4.94 | 4.86 | 4.91 | 4.91 | +0.06 (+1.24%) | 185,300 |