Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | MYR | 0.895 | 0.895 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 97,100 |
27 Feb 2018 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
26 Feb 2018 | MYR | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 24,000 |
23 Feb 2018 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
22 Feb 2018 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
21 Feb 2018 | MYR | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 125,400 |
20 Feb 2018 | MYR | 0.86 | 0.86 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 16,200 |
19 Feb 2018 | MYR | 0.86 | 0.875 | 0.845 | 0.86 | 0.86 | -0.03 (-3.37%) | 393,300 |
16 Feb 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 40,200 |
14 Feb 2018 | MYR | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 54,000 |
13 Feb 2018 | MYR | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.03 (+3.61%) | 75,300 |
12 Feb 2018 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 5,800 |
9 Feb 2018 | MYR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 23,000 |
8 Feb 2018 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 86,000 |
7 Feb 2018 | MYR | 0.87 | 0.875 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 175,100 |
6 Feb 2018 | MYR | 0.87 | 0.87 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 120,900 |
5 Feb 2018 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 152,900 |
2 Feb 2018 | MYR | 0.875 | 0.9 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 89,400 |
30 Jan 2018 | MYR | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 121,100 |
29 Jan 2018 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 19,000 |
26 Jan 2018 | MYR | 0.88 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 211,200 |
25 Jan 2018 | MYR | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 66,200 |
24 Jan 2018 | MYR | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 59,200 |
23 Jan 2018 | MYR | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 219,400 |
22 Jan 2018 | MYR | 0.905 | 0.905 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 168,100 |
19 Jan 2018 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 89,100 |
18 Jan 2018 | MYR | 0.905 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 98,200 |
17 Jan 2018 | MYR | 0.925 | 0.925 | 0.905 | 0.905 | 0.905 | -0.035 (-3.72%) | 228,300 |
16 Jan 2018 | MYR | 0.96 | 0.96 | 0.9 | 0.94 | 0.94 | -0.22 (-18.97%) | 585,900 |