Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | MYR | 0.965 | 0.99 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 176,400 |
13 Feb 2018 | MYR | 0.96 | 0.97 | 0.955 | 0.97 | 0.97 | 0.0 (0.0%) | 97,700 |
12 Feb 2018 | MYR | 0.96 | 0.97 | 0.955 | 0.97 | 0.97 | +0.025 (+2.65%) | 33,000 |
9 Feb 2018 | MYR | 0.96 | 0.96 | 0.945 | 0.945 | 0.945 | -0.03 (-3.08%) | 229,800 |
8 Feb 2018 | MYR | 0.99 | 1.04 | 0.97 | 0.975 | 0.975 | -0.045 (-4.41%) | 166,000 |
7 Feb 2018 | MYR | 1 | 1.03 | 0.96 | 1.02 | 1.02 | +0.03 (+3.03%) | 445,600 |
6 Feb 2018 | MYR | 0.98 | 1.01 | 0.92 | 0.99 | 0.99 | -0.03 (-2.94%) | 704,600 |
5 Feb 2018 | MYR | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 173,700 |
2 Feb 2018 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 86,800 |
30 Jan 2018 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 158,100 |
29 Jan 2018 | MYR | 1.08 | 1.13 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 376,000 |
26 Jan 2018 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 185,600 |
25 Jan 2018 | MYR | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 133,100 |
24 Jan 2018 | MYR | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 384,100 |
23 Jan 2018 | MYR | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | +0.06 (+5.71%) | 585,000 |
22 Jan 2018 | MYR | 1.09 | 1.1 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 593,800 |
19 Jan 2018 | MYR | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 205,000 |
18 Jan 2018 | MYR | 1.1 | 1.11 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 497,400 |
17 Jan 2018 | MYR | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 184,700 |
16 Jan 2018 | MYR | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 1,183,900 |
15 Jan 2018 | MYR | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | +0.11 (+10.19%) | 2,049,700 |
12 Jan 2018 | MYR | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 710,100 |
11 Jan 2018 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 456,500 |
10 Jan 2018 | MYR | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 766,700 |
9 Jan 2018 | MYR | 1.15 | 1.18 | 1.09 | 1.11 | 1.11 | -0.05 (-4.31%) | 1,236,300 |
8 Jan 2018 | MYR | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | +0.08 (+7.41%) | 1,925,000 |
5 Jan 2018 | MYR | 1.02 | 1.1 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 1,791,400 |
4 Jan 2018 | MYR | 0.93 | 1.02 | 0.93 | 1.01 | 1.01 | +0.09 (+9.78%) | 934,000 |
3 Jan 2018 | MYR | 0.945 | 0.95 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 615,500 |
2 Jan 2018 | MYR | 0.935 | 0.94 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 149,000 |