Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 289,900 |
6 Feb 2018 | MYR | 1.03 | 1.03 | 0.995 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,877,300 |
5 Feb 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 997,600 |
2 Feb 2018 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 1,088,100 |
30 Jan 2018 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 664,300 |
29 Jan 2018 | MYR | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,123,200 |
26 Jan 2018 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 745,500 |
25 Jan 2018 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 1,010,500 |
24 Jan 2018 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 917,000 |
23 Jan 2018 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 959,400 |
22 Jan 2018 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 744,900 |
19 Jan 2018 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 786,600 |
18 Jan 2018 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 553,200 |
17 Jan 2018 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 358,600 |
16 Jan 2018 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 940,300 |
15 Jan 2018 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 221,900 |
12 Jan 2018 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 1,045,400 |
11 Jan 2018 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 386,700 |
10 Jan 2018 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 664,600 |
9 Jan 2018 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,460,200 |
8 Jan 2018 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 910,600 |
5 Jan 2018 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 784,800 |
4 Jan 2018 | MYR | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 635,700 |
3 Jan 2018 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 458,000 |
2 Jan 2018 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 561,700 |
29 Dec 2017 | MYR | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,599,300 |
28 Dec 2017 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 505,600 |
27 Dec 2017 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 301,600 |
26 Dec 2017 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 208,200 |
25 Dec 2017 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |