Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 1.7822 | 1.8416 | 1.7822 | 1.8416 | 1.8416 | +0.05 (+2.76%) | 1,408,445 |
6 Feb 2018 | MYR | 1.802 | 1.8119 | 1.7624 | 1.7921 | 1.7921 | -0.04 (-2.16%) | 1,295,325 |
5 Feb 2018 | MYR | 1.8119 | 1.8416 | 1.7822 | 1.8317 | 1.8317 | +0.02 (+1.09%) | 1,399,961 |
2 Feb 2018 | MYR | 1.8218 | 1.8317 | 1.8119 | 1.8119 | 1.8119 | -0.02 (-1.08%) | 549,844 |
30 Jan 2018 | MYR | 1.8317 | 1.8317 | 1.8218 | 1.8317 | 1.8317 | 0.0 (0.0%) | 300,879 |
29 Jan 2018 | MYR | 1.8317 | 1.8317 | 1.8218 | 1.8317 | 1.8317 | 0.0 (0.0%) | 343,400 |
26 Jan 2018 | MYR | 1.8218 | 1.8317 | 1.8218 | 1.8317 | 1.8317 | +0.01 (+0.54%) | 387,133 |
25 Jan 2018 | MYR | 1.8317 | 1.8317 | 1.8119 | 1.8218 | 1.8218 | -0.02 (-1.08%) | 597,516 |
24 Jan 2018 | MYR | 1.8317 | 1.8416 | 1.8218 | 1.8416 | 1.8416 | +0.02 (+1.09%) | 550,753 |
23 Jan 2018 | MYR | 1.8218 | 1.8317 | 1.8119 | 1.8218 | 1.8218 | +0.01 (+0.55%) | 592,769 |
22 Jan 2018 | MYR | 1.8416 | 1.8416 | 1.8119 | 1.8119 | 1.8119 | -0.03 (-1.61%) | 727,907 |
19 Jan 2018 | MYR | 1.802 | 1.8515 | 1.802 | 1.8416 | 1.8416 | +0.04 (+2.20%) | 1,288,356 |
18 Jan 2018 | MYR | 1.802 | 1.802 | 1.7822 | 1.802 | 1.802 | +0.02 (+1.11%) | 665,186 |
17 Jan 2018 | MYR | 1.8119 | 1.8119 | 1.7822 | 1.7822 | 1.7822 | -0.03 (-1.64%) | 1,645,593 |
16 Jan 2018 | MYR | 1.8119 | 1.8218 | 1.7822 | 1.8119 | 1.8119 | 0.0 (0.0%) | 1,229,574 |
15 Jan 2018 | MYR | 1.8317 | 1.8317 | 1.802 | 1.8119 | 1.8119 | -0.01 (-0.54%) | 717,201 |
12 Jan 2018 | MYR | 1.8119 | 1.8317 | 1.802 | 1.8218 | 1.8218 | 0.0 (0.0%) | 398,142 |
11 Jan 2018 | MYR | 1.8218 | 1.8218 | 1.7921 | 1.8218 | 1.8218 | 0.0 (0.0%) | 322,796 |
10 Jan 2018 | MYR | 1.802 | 1.8317 | 1.7921 | 1.8218 | 1.8218 | +0.02 (+1.10%) | 1,348,552 |
9 Jan 2018 | MYR | 1.8317 | 1.8515 | 1.7723 | 1.802 | 1.802 | -0.03 (-1.62%) | 1,340,472 |
8 Jan 2018 | MYR | 1.7723 | 1.8317 | 1.7723 | 1.8317 | 1.8317 | +0.059 (+3.35%) | 1,640,846 |
5 Jan 2018 | MYR | 1.7723 | 1.7822 | 1.7624 | 1.7723 | 1.7723 | 0.0 (0.0%) | 366,024 |
4 Jan 2018 | MYR | 1.7624 | 1.7723 | 1.7426 | 1.7723 | 1.7723 | +0.02 (+1.13%) | 596,001 |
3 Jan 2018 | MYR | 1.7228 | 1.7624 | 1.7228 | 1.7525 | 1.7525 | +0.03 (+1.72%) | 1,018,181 |
2 Jan 2018 | MYR | 1.7228 | 1.7327 | 1.7129 | 1.7228 | 1.7228 | 0.0 (0.0%) | 326,836 |
29 Dec 2017 | MYR | 1.7228 | 1.7327 | 1.7129 | 1.7228 | 1.7228 | 0.0 (0.0%) | 263,004 |
28 Dec 2017 | MYR | 1.7327 | 1.7327 | 1.703 | 1.7228 | 1.7228 | +0.02 (+1.16%) | 147,662 |
27 Dec 2017 | MYR | 1.7327 | 1.7327 | 1.703 | 1.703 | 1.703 | -0.02 (-1.15%) | 390,769 |
26 Dec 2017 | MYR | 1.7228 | 1.7327 | 1.7228 | 1.7228 | 1.7228 | 0.0 (0.0%) | 280,578 |
25 Dec 2017 | MYR | 1.7228 | 1.7228 | 1.7228 | 1.7228 | 1.7228 | 0.0 (0.0%) | 0 |