Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,147,900 |
2 Feb 2018 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 610,200 |
30 Jan 2018 | MYR | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 973,200 |
29 Jan 2018 | MYR | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,468,300 |
26 Jan 2018 | MYR | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,029,300 |
25 Jan 2018 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 390,800 |
24 Jan 2018 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 342,600 |
23 Jan 2018 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 633,900 |
22 Jan 2018 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 853,400 |
19 Jan 2018 | MYR | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 657,000 |
18 Jan 2018 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 821,500 |
17 Jan 2018 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 706,200 |
16 Jan 2018 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 934,300 |
15 Jan 2018 | MYR | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,502,100 |
12 Jan 2018 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 1,105,500 |
11 Jan 2018 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,037,000 |
10 Jan 2018 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 715,200 |
9 Jan 2018 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,033,900 |
8 Jan 2018 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,213,600 |
5 Jan 2018 | MYR | 1.1 | 1.13 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,342,500 |
4 Jan 2018 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,064,100 |
3 Jan 2018 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,592,300 |
2 Jan 2018 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 807,900 |
29 Dec 2017 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 446,500 |
28 Dec 2017 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 898,700 |
27 Dec 2017 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 470,700 |
26 Dec 2017 | MYR | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 1,386,700 |
25 Dec 2017 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 151,600 |
21 Dec 2017 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 266,300 |