Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2018 | MYR | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 97,200 |
22 Mar 2018 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,000 |
21 Mar 2018 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | +0.02 (+1.38%) | 24,500 |
20 Mar 2018 | MYR | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 18,300 |
19 Mar 2018 | MYR | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 20,500 |
16 Mar 2018 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 12,000 |
15 Mar 2018 | MYR | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 26,000 |
14 Mar 2018 | MYR | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 30,600 |
13 Mar 2018 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 26,500 |
12 Mar 2018 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 25,200 |
9 Mar 2018 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 68,300 |
8 Mar 2018 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 40,300 |
7 Mar 2018 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 102,400 |
6 Mar 2018 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 47,100 |
5 Mar 2018 | MYR | 1.48 | 1.54 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 140,700 |
2 Mar 2018 | MYR | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 44,000 |
1 Mar 2018 | MYR | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 97,600 |
28 Feb 2018 | MYR | 1.56 | 1.56 | 1.42 | 1.53 | 1.53 | -0.25 (-14.04%) | 783,900 |
27 Feb 2018 | MYR | 1.75 | 1.79 | 1.71 | 1.78 | 1.78 | +0.02 (+1.14%) | 83,200 |
26 Feb 2018 | MYR | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 80,900 |
23 Feb 2018 | MYR | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 70,200 |
22 Feb 2018 | MYR | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 142,500 |
21 Feb 2018 | MYR | 1.59 | 1.83 | 1.55 | 1.8 | 1.8 | +0.25 (+16.13%) | 333,700 |
20 Feb 2018 | MYR | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | +0.05 (+3.33%) | 37,500 |
19 Feb 2018 | MYR | 1.51 | 1.56 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 116,600 |
16 Feb 2018 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 48,800 |
13 Feb 2018 | MYR | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 22,600 |
12 Feb 2018 | MYR | 1.46 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 30,300 |