Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | MYR | 0.875 | 0.875 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 101,400 |
12 Feb 2018 | MYR | 0.89 | 0.89 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 119,400 |
9 Feb 2018 | MYR | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.015 (+1.71%) | 86,500 |
8 Feb 2018 | MYR | 0.88 | 0.88 | 0.865 | 0.875 | 0.875 | 0.0 (0.0%) | 208,500 |
7 Feb 2018 | MYR | 0.88 | 0.895 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 187,400 |
6 Feb 2018 | MYR | 0.885 | 0.885 | 0.86 | 0.875 | 0.875 | -0.02 (-2.23%) | 699,400 |
5 Feb 2018 | MYR | 0.9 | 0.9 | 0.89 | 0.895 | 0.895 | -0.02 (-2.19%) | 373,500 |
2 Feb 2018 | MYR | 0.93 | 0.93 | 0.905 | 0.915 | 0.915 | -0.01 (-1.08%) | 250,600 |
30 Jan 2018 | MYR | 0.955 | 0.97 | 0.92 | 0.925 | 0.925 | -0.035 (-3.65%) | 333,700 |
29 Jan 2018 | MYR | 1.02 | 1.02 | 0.955 | 0.96 | 0.96 | -0.06 (-5.88%) | 625,200 |
26 Jan 2018 | MYR | 0.945 | 1.04 | 0.945 | 1.02 | 1.02 | +0.085 (+9.09%) | 2,540,100 |
25 Jan 2018 | MYR | 0.9 | 0.94 | 0.9 | 0.935 | 0.935 | +0.035 (+3.89%) | 558,400 |
24 Jan 2018 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 113,400 |
23 Jan 2018 | MYR | 0.89 | 0.895 | 0.89 | 0.89 | 0.89 | +0.005 (+0.56%) | 100,800 |
22 Jan 2018 | MYR | 0.885 | 0.895 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 41,700 |
19 Jan 2018 | MYR | 0.885 | 0.895 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 138,000 |
18 Jan 2018 | MYR | 0.89 | 0.9 | 0.885 | 0.9 | 0.9 | -0.01 (-1.10%) | 76,400 |
17 Jan 2018 | MYR | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 278,000 |
16 Jan 2018 | MYR | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 446,400 |
15 Jan 2018 | MYR | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 270,000 |
12 Jan 2018 | MYR | 0.885 | 0.91 | 0.88 | 0.91 | 0.91 | +0.025 (+2.82%) | 904,900 |
11 Jan 2018 | MYR | 0.9 | 0.905 | 0.88 | 0.885 | 0.885 | -0.025 (-2.75%) | 745,400 |
10 Jan 2018 | MYR | 0.9 | 0.91 | 0.895 | 0.91 | 0.91 | +0.005 (+0.55%) | 647,100 |
9 Jan 2018 | MYR | 0.93 | 0.93 | 0.9 | 0.905 | 0.905 | -0.025 (-2.69%) | 810,600 |
8 Jan 2018 | MYR | 0.92 | 0.93 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 594,600 |
5 Jan 2018 | MYR | 0.925 | 0.945 | 0.89 | 0.92 | 0.92 | -0.005 (-0.54%) | 1,217,800 |
4 Jan 2018 | MYR | 0.93 | 0.94 | 0.925 | 0.925 | 0.925 | -0.015 (-1.60%) | 324,800 |
3 Jan 2018 | MYR | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | +0.025 (+2.73%) | 257,500 |
2 Jan 2018 | MYR | 0.925 | 0.925 | 0.91 | 0.915 | 0.915 | -0.015 (-1.61%) | 143,200 |
29 Dec 2017 | MYR | 0.93 | 0.93 | 0.925 | 0.93 | 0.93 | -0.02 (-2.11%) | 88,500 |