Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 546,300 |
2 Feb 2018 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 117,200 |
30 Jan 2018 | MYR | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 417,200 |
29 Jan 2018 | MYR | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 412,300 |
26 Jan 2018 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 19,000 |
25 Jan 2018 | MYR | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 28,000 |
24 Jan 2018 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 7,000 |
23 Jan 2018 | MYR | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 333,000 |
22 Jan 2018 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 517,100 |
19 Jan 2018 | MYR | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 365,700 |
18 Jan 2018 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 278,300 |
17 Jan 2018 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 123,000 |
16 Jan 2018 | MYR | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 193,000 |
15 Jan 2018 | MYR | 1.37 | 1.4 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 457,500 |
12 Jan 2018 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 167,000 |
11 Jan 2018 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 85,600 |
10 Jan 2018 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 186,200 |
9 Jan 2018 | MYR | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 587,300 |
8 Jan 2018 | MYR | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 391,000 |
5 Jan 2018 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 41,500 |
4 Jan 2018 | MYR | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 273,100 |
3 Jan 2018 | MYR | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 122,200 |
2 Jan 2018 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 93,400 |
29 Dec 2017 | MYR | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 62,100 |
28 Dec 2017 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 74,200 |
27 Dec 2017 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 157,000 |
26 Dec 2017 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 60,000 |
25 Dec 2017 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 140,100 |
21 Dec 2017 | MYR | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 33,200 |