Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | MYR | 0.685 | 0.685 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 912,200 |
19 Mar 2018 | MYR | 0.685 | 0.69 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 1,510,200 |
16 Mar 2018 | MYR | 0.685 | 0.69 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 1,111,500 |
15 Mar 2018 | MYR | 0.685 | 0.69 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 330,400 |
14 Mar 2018 | MYR | 0.695 | 0.705 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 1,340,700 |
13 Mar 2018 | MYR | 0.705 | 0.705 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 880,900 |
12 Mar 2018 | MYR | 0.715 | 0.72 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 580,300 |
9 Mar 2018 | MYR | 0.71 | 0.72 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 863,200 |
8 Mar 2018 | MYR | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.015 (+2.13%) | 879,300 |
7 Mar 2018 | MYR | 0.725 | 0.725 | 0.7 | 0.705 | 0.705 | -0.02 (-2.76%) | 1,142,200 |
6 Mar 2018 | MYR | 0.735 | 0.735 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,032,600 |
5 Mar 2018 | MYR | 0.74 | 0.74 | 0.72 | 0.735 | 0.735 | +0.005 (+0.68%) | 652,200 |
2 Mar 2018 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 719,400 |
1 Mar 2018 | MYR | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 316,600 |
28 Feb 2018 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 779,700 |
27 Feb 2018 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 668,400 |
26 Feb 2018 | MYR | 0.75 | 0.76 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 554,000 |
23 Feb 2018 | MYR | 0.75 | 0.755 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 412,100 |
22 Feb 2018 | MYR | 0.76 | 0.76 | 0.745 | 0.745 | 0.745 | -0.01 (-1.32%) | 848,600 |
21 Feb 2018 | MYR | 0.775 | 0.775 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 752,300 |
20 Feb 2018 | MYR | 0.77 | 0.775 | 0.745 | 0.77 | 0.77 | 0.0 (0.0%) | 525,700 |
19 Feb 2018 | MYR | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 475,300 |
15 Feb 2018 | MYR | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 844,000 |
14 Feb 2018 | MYR | 0.76 | 0.775 | 0.725 | 0.73 | 0.73 | -0.03 (-3.95%) | 1,356,800 |
13 Feb 2018 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 205,300 |
12 Feb 2018 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 345,300 |
9 Feb 2018 | MYR | 0.745 | 0.745 | 0.73 | 0.74 | 0.74 | -0.015 (-1.99%) | 653,400 |
8 Feb 2018 | MYR | 0.76 | 0.77 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 351,200 |
7 Feb 2018 | MYR | 0.75 | 0.765 | 0.75 | 0.76 | 0.76 | +0.025 (+3.40%) | 1,004,600 |
6 Feb 2018 | MYR | 0.75 | 0.75 | 0.72 | 0.735 | 0.735 | -0.025 (-3.29%) | 1,573,600 |