Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 100,600 |
20 Mar 2018 | MYR | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 332,000 |
19 Mar 2018 | MYR | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 144,600 |
16 Mar 2018 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 125,900 |
15 Mar 2018 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 151,600 |
14 Mar 2018 | MYR | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 163,000 |
13 Mar 2018 | MYR | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 148,000 |
12 Mar 2018 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 178,700 |
9 Mar 2018 | MYR | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 169,600 |
8 Mar 2018 | MYR | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 308,200 |
7 Mar 2018 | MYR | 1.4 | 1.42 | 1.33 | 1.39 | 1.39 | -0.02 (-1.42%) | 436,400 |
6 Mar 2018 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 234,700 |
5 Mar 2018 | MYR | 1.46 | 1.46 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 894,100 |
2 Mar 2018 | MYR | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 528,300 |
1 Mar 2018 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 99,100 |
28 Feb 2018 | MYR | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 170,200 |
27 Feb 2018 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 265,100 |
26 Feb 2018 | MYR | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 359,100 |
23 Feb 2018 | MYR | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 425,500 |
22 Feb 2018 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 288,600 |
21 Feb 2018 | MYR | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 929,700 |
20 Feb 2018 | MYR | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 863,900 |
19 Feb 2018 | MYR | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 452,100 |
15 Feb 2018 | MYR | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 386,100 |
14 Feb 2018 | MYR | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | +0.05 (+3.16%) | 2,208,100 |
13 Feb 2018 | MYR | 1.57 | 1.6 | 1.55 | 1.58 | 1.58 | +0.07 (+4.64%) | 1,120,900 |
12 Feb 2018 | MYR | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 207,700 |
9 Feb 2018 | MYR | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 488,800 |
8 Feb 2018 | MYR | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | +0.04 (+2.68%) | 178,100 |
7 Feb 2018 | MYR | 1.5 | 1.52 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 366,700 |