Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 6.47 | 6.49 | 6.46 | 6.48 | 6.48 | 0.0 (0.0%) | 596,200 |
6 Feb 2018 | MYR | 6.5 | 6.5 | 6.46 | 6.48 | 6.48 | -0.01 (-0.15%) | 595,200 |
5 Feb 2018 | MYR | 6.51 | 6.51 | 6.46 | 6.49 | 6.49 | -0.04 (-0.61%) | 93,000 |
2 Feb 2018 | MYR | 6.5 | 6.54 | 6.5 | 6.53 | 6.53 | +0.03 (+0.46%) | 135,300 |
30 Jan 2018 | MYR | 6.52 | 6.56 | 6.5 | 6.5 | 6.5 | -0.01 (-0.15%) | 189,300 |
29 Jan 2018 | MYR | 6.57 | 6.57 | 6.51 | 6.51 | 6.51 | +0.01 (+0.15%) | 76,000 |
26 Jan 2018 | MYR | 6.56 | 6.56 | 6.49 | 6.5 | 6.5 | +0.01 (+0.15%) | 671,900 |
25 Jan 2018 | MYR | 6.54 | 6.54 | 6.49 | 6.49 | 6.49 | -0.02 (-0.31%) | 163,000 |
24 Jan 2018 | MYR | 6.56 | 6.56 | 6.51 | 6.51 | 6.51 | -0.01 (-0.15%) | 627,600 |
23 Jan 2018 | MYR | 6.51 | 6.52 | 6.5 | 6.52 | 6.52 | +0.01 (+0.15%) | 541,200 |
22 Jan 2018 | MYR | 6.52 | 6.55 | 6.5 | 6.51 | 6.51 | +0.01 (+0.15%) | 213,800 |
19 Jan 2018 | MYR | 6.5 | 6.53 | 6.46 | 6.5 | 6.5 | 0.0 (0.0%) | 738,200 |
18 Jan 2018 | MYR | 6.53 | 6.59 | 6.5 | 6.5 | 6.5 | -0.01 (-0.15%) | 83,000 |
17 Jan 2018 | MYR | 6.61 | 6.61 | 6.5 | 6.51 | 6.51 | 0.0 (0.0%) | 761,800 |
16 Jan 2018 | MYR | 6.52 | 6.53 | 6.51 | 6.51 | 6.51 | -0.01 (-0.15%) | 222,900 |
15 Jan 2018 | MYR | 6.52 | 6.63 | 6.52 | 6.52 | 6.52 | 0.0 (0.0%) | 580,900 |
12 Jan 2018 | MYR | 6.51 | 6.52 | 6.5 | 6.52 | 6.52 | +0.02 (+0.31%) | 107,400 |
11 Jan 2018 | MYR | 6.5 | 6.52 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 103,900 |
10 Jan 2018 | MYR | 6.5 | 6.53 | 6.49 | 6.5 | 6.5 | -0.03 (-0.46%) | 585,400 |
9 Jan 2018 | MYR | 6.54 | 6.54 | 6.52 | 6.53 | 6.53 | 0.0 (0.0%) | 584,700 |
8 Jan 2018 | MYR | 6.53 | 6.55 | 6.51 | 6.53 | 6.53 | +0.01 (+0.15%) | 1,137,700 |
5 Jan 2018 | MYR | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | -0.01 (-0.15%) | 123,200 |
4 Jan 2018 | MYR | 6.53 | 6.53 | 6.51 | 6.53 | 6.53 | -0.01 (-0.15%) | 56,100 |
3 Jan 2018 | MYR | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 25,300 |
2 Jan 2018 | MYR | 6.56 | 6.56 | 6.53 | 6.54 | 6.54 | -0.01 (-0.15%) | 652,400 |
29 Dec 2017 | MYR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 517,900 |
28 Dec 2017 | MYR | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | -0.01 (-0.15%) | 18,400 |
27 Dec 2017 | MYR | 6.56 | 6.56 | 6.54 | 6.56 | 6.56 | 0.0 (0.0%) | 578,600 |
26 Dec 2017 | MYR | 6.55 | 6.56 | 6.53 | 6.56 | 6.56 | +0.03 (+0.46%) | 35,300 |
25 Dec 2017 | MYR | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 0 |