Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 139,400 |
28 Mar 2018 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 221,800 |
27 Mar 2018 | MYR | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 468,100 |
26 Mar 2018 | MYR | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 352,000 |
23 Mar 2018 | MYR | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 593,300 |
22 Mar 2018 | MYR | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | +0.04 (+3.64%) | 2,143,300 |
21 Mar 2018 | MYR | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,115,200 |
20 Mar 2018 | MYR | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 93,700 |
19 Mar 2018 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 81,700 |
16 Mar 2018 | MYR | 1.09 | 1.13 | 1.05 | 1.12 | 1.12 | +0.03 (+2.75%) | 694,800 |
15 Mar 2018 | MYR | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 870,900 |
14 Mar 2018 | MYR | 1.1 | 1.13 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 589,400 |
13 Mar 2018 | MYR | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | -0.03 (-2.59%) | 116,400 |
12 Mar 2018 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 518,900 |
9 Mar 2018 | MYR | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 570,500 |
8 Mar 2018 | MYR | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,652,500 |
7 Mar 2018 | MYR | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,025,600 |
6 Mar 2018 | MYR | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | +0.07 (+6.48%) | 1,166,600 |
5 Mar 2018 | MYR | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 721,300 |
2 Mar 2018 | MYR | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 757,800 |
1 Mar 2018 | MYR | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 448,600 |
28 Feb 2018 | MYR | 1.06 | 1.14 | 1.04 | 1.12 | 1.12 | +0.05 (+4.67%) | 2,630,800 |
27 Feb 2018 | MYR | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | +0.09 (+9.18%) | 2,211,100 |
26 Feb 2018 | MYR | 1.01 | 1.01 | 0.975 | 0.98 | 0.98 | -0.03 (-2.97%) | 538,200 |
23 Feb 2018 | MYR | 0.98 | 1.07 | 0.975 | 1.01 | 1.01 | +0.05 (+5.21%) | 1,001,300 |
22 Feb 2018 | MYR | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.025 (-2.54%) | 536,700 |
21 Feb 2018 | MYR | 0.985 | 1.01 | 0.975 | 0.985 | 0.985 | +0.005 (+0.51%) | 532,300 |
20 Feb 2018 | MYR | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 176,500 |
19 Feb 2018 | MYR | 1.02 | 1.04 | 0.995 | 1.02 | 1.02 | +0.025 (+2.51%) | 322,500 |
15 Feb 2018 | MYR | 1 | 1.01 | 0.975 | 0.995 | 0.995 | +0.005 (+0.51%) | 83,600 |