Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 809,500 |
19 Mar 2018 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 816,600 |
16 Mar 2018 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 970,900 |
15 Mar 2018 | MYR | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,004,100 |
14 Mar 2018 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 321,300 |
13 Mar 2018 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 115,000 |
12 Mar 2018 | MYR | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 344,700 |
9 Mar 2018 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 268,500 |
8 Mar 2018 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 613,700 |
7 Mar 2018 | MYR | 1.06 | 1.07 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 349,700 |
6 Mar 2018 | MYR | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 281,200 |
5 Mar 2018 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 740,500 |
2 Mar 2018 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 1,572,100 |
1 Mar 2018 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 908,000 |
28 Feb 2018 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 835,300 |
27 Feb 2018 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 442,900 |
26 Feb 2018 | MYR | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 533,100 |
23 Feb 2018 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 178,100 |
22 Feb 2018 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 850,300 |
21 Feb 2018 | MYR | 1.06 | 1.1 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,032,500 |
20 Feb 2018 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 272,400 |
19 Feb 2018 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 704,300 |
15 Feb 2018 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 245,300 |
14 Feb 2018 | MYR | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 276,400 |
13 Feb 2018 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 480,300 |
12 Feb 2018 | MYR | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 654,400 |
9 Feb 2018 | MYR | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 888,100 |
8 Feb 2018 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 1,192,500 |
7 Feb 2018 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 643,000 |
6 Feb 2018 | MYR | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,929,400 |