Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | MYR | 0.75 | 0.75 | 0.715 | 0.725 | 0.725 | -0.02 (-2.68%) | 400,900 |
8 Mar 2018 | MYR | 0.745 | 0.75 | 0.73 | 0.745 | 0.745 | 0.0 (0.0%) | 424,400 |
7 Mar 2018 | MYR | 0.76 | 0.76 | 0.73 | 0.745 | 0.745 | -0.015 (-1.97%) | 618,900 |
6 Mar 2018 | MYR | 0.74 | 0.765 | 0.74 | 0.76 | 0.76 | +0.025 (+3.40%) | 990,000 |
5 Mar 2018 | MYR | 0.765 | 0.77 | 0.725 | 0.735 | 0.735 | -0.03 (-3.92%) | 1,113,800 |
2 Mar 2018 | MYR | 0.825 | 0.825 | 0.76 | 0.765 | 0.765 | -0.065 (-7.83%) | 2,208,100 |
1 Mar 2018 | MYR | 0.84 | 0.84 | 0.825 | 0.83 | 0.83 | -0.015 (-1.78%) | 342,500 |
28 Feb 2018 | MYR | 0.845 | 0.845 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 680,800 |
27 Feb 2018 | MYR | 0.85 | 0.86 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 2,930,400 |
26 Feb 2018 | MYR | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,390,600 |
23 Feb 2018 | MYR | 0.835 | 0.865 | 0.835 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,868,200 |
22 Feb 2018 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 1,037,100 |
21 Feb 2018 | MYR | 0.845 | 0.865 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 3,594,800 |
20 Feb 2018 | MYR | 0.805 | 0.875 | 0.805 | 0.835 | 0.835 | +0.04 (+5.03%) | 6,357,800 |
19 Feb 2018 | MYR | 0.805 | 0.825 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 4,687,700 |
16 Feb 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.83 | 0.84 | 0.795 | 0.8 | 0.8 | -0.04 (-4.76%) | 1,368,900 |
13 Feb 2018 | MYR | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,631,100 |
12 Feb 2018 | MYR | 0.96 | 0.96 | 0.85 | 0.85 | 0.85 | -0.11 (-11.46%) | 1,721,500 |
9 Feb 2018 | MYR | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 405,600 |
8 Feb 2018 | MYR | 1 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 187,000 |
7 Feb 2018 | MYR | 1.04 | 1.06 | 0.98 | 1 | 1 | 0.0 (0.0%) | 506,700 |
6 Feb 2018 | MYR | 1.04 | 1.04 | 0.98 | 1 | 1 | -0.06 (-5.66%) | 892,000 |
5 Feb 2018 | MYR | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.06 (-5.36%) | 972,400 |
2 Feb 2018 | MYR | 1.12 | 1.14 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 883,400 |
30 Jan 2018 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 45,800 |
29 Jan 2018 | MYR | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 234,000 |
26 Jan 2018 | MYR | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 367,600 |
25 Jan 2018 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 304,400 |