Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | MYR | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,224,300 |
12 Jan 2018 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 697,100 |
11 Jan 2018 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 676,900 |
10 Jan 2018 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,166,200 |
9 Jan 2018 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 653,600 |
8 Jan 2018 | MYR | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 759,100 |
5 Jan 2018 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 1,369,600 |
4 Jan 2018 | MYR | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | +0.12 (+11.32%) | 5,639,000 |
3 Jan 2018 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 88,300 |
2 Jan 2018 | MYR | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 217,800 |
29 Dec 2017 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 27,600 |
28 Dec 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 34,200 |
27 Dec 2017 | MYR | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 497,900 |
26 Dec 2017 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 126,400 |
25 Dec 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 29,300 |
21 Dec 2017 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 18,000 |
20 Dec 2017 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 16,400 |
19 Dec 2017 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 39,000 |
18 Dec 2017 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 184,600 |
15 Dec 2017 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 59,000 |
14 Dec 2017 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 99,000 |
13 Dec 2017 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 69,900 |
12 Dec 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
11 Dec 2017 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.02 (+2%) | 21,000 |
8 Dec 2017 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | 0.0 (0.0%) | 61,900 |
7 Dec 2017 | MYR | 1 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 90,000 |
6 Dec 2017 | MYR | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.045 (+4.66%) | 146,500 |
5 Dec 2017 | MYR | 0.99 | 0.99 | 0.965 | 0.965 | 0.965 | -0.03 (-3.02%) | 388,100 |
4 Dec 2017 | MYR | 1.02 | 1.02 | 0.995 | 0.995 | 0.995 | -0.025 (-2.45%) | 344,100 |