Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2016 | MYR | 4.84 | 4.88 | 4.81 | 4.85 | 4.85 | -0.03 (-0.61%) | 52,400 |
17 Jun 2016 | MYR | 4.96 | 4.98 | 4.8 | 4.88 | 4.88 | -0.09 (-1.81%) | 206,400 |
16 Jun 2016 | MYR | 5.05 | 5.06 | 4.97 | 4.97 | 4.97 | -0.12 (-2.36%) | 46,500 |
15 Jun 2016 | MYR | 5.01 | 5.11 | 5 | 5.09 | 5.09 | +0.05 (+0.99%) | 91,800 |
14 Jun 2016 | MYR | 5.13 | 5.13 | 4.94 | 5.04 | 5.04 | -0.09 (-1.75%) | 107,600 |
13 Jun 2016 | MYR | 5.12 | 5.19 | 5.01 | 5.13 | 5.13 | -0.08 (-1.54%) | 141,500 |
10 Jun 2016 | MYR | 5.25 | 5.25 | 5.16 | 5.21 | 5.21 | -0.04 (-0.76%) | 41,000 |
9 Jun 2016 | MYR | 5.19 | 5.33 | 5.16 | 5.25 | 5.25 | +0.1 (+1.94%) | 391,100 |
8 Jun 2016 | MYR | 4.85 | 5.15 | 4.79 | 5.15 | 5.15 | +0.3 (+6.19%) | 309,500 |
7 Jun 2016 | MYR | 4.9 | 4.9 | 4.83 | 4.85 | 4.85 | -0.1 (-2.02%) | 128,900 |
6 Jun 2016 | MYR | 4.85 | 5.09 | 4.85 | 4.95 | 4.95 | +0.14 (+2.91%) | 500,300 |
3 Jun 2016 | MYR | 4.5 | 4.84 | 4.5 | 4.81 | 4.81 | +0.74 (+18.18%) | 824,800 |
2 Jun 2016 | MYR | 4.1 | 4.11 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 10,000 |
1 Jun 2016 | MYR | 4.03 | 4.15 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 44,700 |
31 May 2016 | MYR | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | +0.03 (+0.75%) | 31,900 |
30 May 2016 | MYR | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 20,800 |
27 May 2016 | MYR | 4.11 | 4.11 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 49,400 |
26 May 2016 | MYR | 4.1 | 4.1 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 74,200 |
25 May 2016 | MYR | 4.11 | 4.13 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 107,900 |
24 May 2016 | MYR | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 40,500 |
23 May 2016 | MYR | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.02 (-0.48%) | 29,300 |
20 May 2016 | MYR | 4.13 | 4.18 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 10,600 |
19 May 2016 | MYR | 4.14 | 4.18 | 4.11 | 4.18 | 4.18 | +0.07 (+1.70%) | 26,300 |
18 May 2016 | MYR | 4.12 | 4.15 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 8,600 |
17 May 2016 | MYR | 4.11 | 4.13 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 19,500 |
16 May 2016 | MYR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | +0.01 (+0.24%) | 7,800 |
13 May 2016 | MYR | 4.12 | 4.13 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 29,500 |
12 May 2016 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 70,200 |
11 May 2016 | MYR | 4.11 | 4.16 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 52,000 |
10 May 2016 | MYR | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 8,500 |