Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | MYR | 0.805 | 0.815 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 4,076,600 |
21 Feb 2018 | MYR | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 851,500 |
20 Feb 2018 | MYR | 0.81 | 0.815 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,345,700 |
19 Feb 2018 | MYR | 0.81 | 0.83 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 321,400 |
16 Feb 2018 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.805 | 0.825 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 1,190,000 |
13 Feb 2018 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,318,800 |
12 Feb 2018 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,228,800 |
9 Feb 2018 | MYR | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 356,300 |
8 Feb 2018 | MYR | 0.83 | 0.835 | 0.82 | 0.825 | 0.825 | -0.01 (-1.20%) | 105,600 |
7 Feb 2018 | MYR | 0.82 | 0.85 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 267,100 |
6 Feb 2018 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | -0.03 (-3.45%) | 463,600 |
5 Feb 2018 | MYR | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 75,400 |
2 Feb 2018 | MYR | 0.865 | 0.87 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 307,800 |
30 Jan 2018 | MYR | 0.865 | 0.875 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 292,500 |
29 Jan 2018 | MYR | 0.895 | 0.895 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 252,500 |
26 Jan 2018 | MYR | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -0.005 (-0.56%) | 199,800 |
25 Jan 2018 | MYR | 0.88 | 0.895 | 0.88 | 0.895 | 0.895 | 0.0 (0.0%) | 13,800 |
24 Jan 2018 | MYR | 0.885 | 0.895 | 0.885 | 0.895 | 0.895 | +0.01 (+1.13%) | 287,800 |
23 Jan 2018 | MYR | 0.87 | 0.885 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 46,300 |
22 Jan 2018 | MYR | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 123,600 |
19 Jan 2018 | MYR | 0.88 | 0.885 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 16,900 |
18 Jan 2018 | MYR | 0.895 | 0.895 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 1,090,600 |
17 Jan 2018 | MYR | 0.895 | 0.9 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 218,600 |
16 Jan 2018 | MYR | 0.895 | 0.895 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 198,000 |
15 Jan 2018 | MYR | 0.895 | 0.9 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 160,300 |
12 Jan 2018 | MYR | 0.89 | 0.895 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 56,200 |
11 Jan 2018 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 3,151,400 |
10 Jan 2018 | MYR | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 536,300 |