Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | MYR | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.05 (-3.25%) | 694,900 |
5 Feb 2018 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 141,500 |
2 Feb 2018 | MYR | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 134,800 |
30 Jan 2018 | MYR | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 227,600 |
29 Jan 2018 | MYR | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 170,300 |
26 Jan 2018 | MYR | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 57,800 |
25 Jan 2018 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 120,900 |
24 Jan 2018 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 571,500 |
23 Jan 2018 | MYR | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 254,500 |
22 Jan 2018 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 174,300 |
19 Jan 2018 | MYR | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 216,200 |
18 Jan 2018 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 355,100 |
17 Jan 2018 | MYR | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 187,200 |
16 Jan 2018 | MYR | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 431,600 |
15 Jan 2018 | MYR | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 775,200 |
12 Jan 2018 | MYR | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 327,900 |
11 Jan 2018 | MYR | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 727,500 |
10 Jan 2018 | MYR | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 355,400 |
9 Jan 2018 | MYR | 1.6 | 1.61 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 855,800 |
8 Jan 2018 | MYR | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 998,700 |
5 Jan 2018 | MYR | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 452,300 |
4 Jan 2018 | MYR | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 707,400 |
3 Jan 2018 | MYR | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 350,300 |
2 Jan 2018 | MYR | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 164,500 |
29 Dec 2017 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 229,200 |
28 Dec 2017 | MYR | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 72,900 |
27 Dec 2017 | MYR | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 180,800 |
26 Dec 2017 | MYR | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 42,800 |
25 Dec 2017 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 159,600 |