Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 6.4 | 6.4 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 75,700 |
21 Mar 2018 | MYR | 6.4 | 6.44 | 6.37 | 6.38 | 6.38 | -0.02 (-0.31%) | 101,900 |
20 Mar 2018 | MYR | 6.4 | 6.4 | 6.38 | 6.4 | 6.4 | -0.02 (-0.31%) | 6,200 |
19 Mar 2018 | MYR | 6.41 | 6.45 | 6.39 | 6.42 | 6.42 | +0.05 (+0.78%) | 33,500 |
16 Mar 2018 | MYR | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | +0.01 (+0.16%) | 12,300 |
15 Mar 2018 | MYR | 6.36 | 6.37 | 6.35 | 6.36 | 6.36 | -0.03 (-0.47%) | 23,700 |
14 Mar 2018 | MYR | 6.38 | 6.39 | 6.35 | 6.39 | 6.39 | -0.01 (-0.16%) | 25,500 |
13 Mar 2018 | MYR | 6.35 | 6.4 | 6.33 | 6.4 | 6.4 | +0.05 (+0.79%) | 11,800 |
12 Mar 2018 | MYR | 6.31 | 6.35 | 6.3 | 6.35 | 6.35 | +0.04 (+0.63%) | 86,200 |
9 Mar 2018 | MYR | 6.3 | 6.31 | 6.28 | 6.31 | 6.31 | 0.0 (0.0%) | 42,400 |
8 Mar 2018 | MYR | 6.3 | 6.32 | 6.3 | 6.31 | 6.31 | -0.01 (-0.16%) | 4,000 |
7 Mar 2018 | MYR | 6.35 | 6.36 | 6.26 | 6.32 | 6.32 | -0.06 (-0.94%) | 96,000 |
6 Mar 2018 | MYR | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 48,500 |
5 Mar 2018 | MYR | 6.4 | 6.4 | 6.37 | 6.38 | 6.38 | -0.02 (-0.31%) | 121,300 |
2 Mar 2018 | MYR | 6.4 | 6.41 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 647,900 |
1 Mar 2018 | MYR | 6.45 | 6.46 | 6.4 | 6.4 | 6.4 | -0.06 (-0.93%) | 56,900 |
28 Feb 2018 | MYR | 6.46 | 6.47 | 6.45 | 6.46 | 6.46 | 0.0 (0.0%) | 34,700 |
27 Feb 2018 | MYR | 6.47 | 6.47 | 6.45 | 6.46 | 6.46 | -0.01 (-0.15%) | 110,600 |
26 Feb 2018 | MYR | 6.5 | 6.5 | 6.47 | 6.47 | 6.47 | -0.01 (-0.15%) | 29,100 |
23 Feb 2018 | MYR | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | -0.01 (-0.15%) | 24,000 |
22 Feb 2018 | MYR | 6.49 | 6.5 | 6.49 | 6.49 | 6.49 | 0.0 (0.0%) | 21,300 |
21 Feb 2018 | MYR | 6.49 | 6.51 | 6.48 | 6.49 | 6.49 | -0.01 (-0.15%) | 60,700 |
20 Feb 2018 | MYR | 6.5 | 6.51 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 40,900 |
19 Feb 2018 | MYR | 6.51 | 6.51 | 6.49 | 6.5 | 6.5 | -0.02 (-0.31%) | 72,100 |
15 Feb 2018 | MYR | 6.54 | 6.54 | 6.51 | 6.52 | 6.52 | -0.03 (-0.46%) | 68,700 |
14 Feb 2018 | MYR | 6.48 | 6.55 | 6.48 | 6.55 | 6.55 | +0.06 (+0.92%) | 531,900 |
13 Feb 2018 | MYR | 6.51 | 6.51 | 6.49 | 6.49 | 6.49 | -0.01 (-0.15%) | 4,200 |
12 Feb 2018 | MYR | 6.5 | 6.5 | 6.48 | 6.5 | 6.5 | +0.02 (+0.31%) | 590,600 |
9 Feb 2018 | MYR | 6.46 | 6.48 | 6.44 | 6.48 | 6.48 | 0.0 (0.0%) | 71,500 |
8 Feb 2018 | MYR | 6.48 | 6.49 | 6.47 | 6.48 | 6.48 | 0.0 (0.0%) | 68,000 |