Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | MYR | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | -0.02 (-2.56%) | 372,800 |
2 Feb 2018 | MYR | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 310,100 |
30 Jan 2018 | MYR | 0.785 | 0.8 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 912,300 |
29 Jan 2018 | MYR | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 438,100 |
26 Jan 2018 | MYR | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 326,600 |
25 Jan 2018 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 483,500 |
24 Jan 2018 | MYR | 0.795 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,478,700 |
23 Jan 2018 | MYR | 0.785 | 0.795 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 315,100 |
22 Jan 2018 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | +0.005 (+0.64%) | 361,000 |
19 Jan 2018 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 141,700 |
18 Jan 2018 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 457,100 |
17 Jan 2018 | MYR | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 287,200 |
16 Jan 2018 | MYR | 0.785 | 0.8 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 516,800 |
15 Jan 2018 | MYR | 0.795 | 0.8 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 1,031,200 |
12 Jan 2018 | MYR | 0.805 | 0.805 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 327,200 |
11 Jan 2018 | MYR | 0.81 | 0.81 | 0.785 | 0.795 | 0.795 | -0.015 (-1.85%) | 661,400 |
10 Jan 2018 | MYR | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 488,000 |
9 Jan 2018 | MYR | 0.825 | 0.825 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 1,004,900 |
8 Jan 2018 | MYR | 0.805 | 0.825 | 0.805 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,021,300 |
5 Jan 2018 | MYR | 0.765 | 0.805 | 0.765 | 0.8 | 0.8 | +0.04 (+5.26%) | 1,462,500 |
4 Jan 2018 | MYR | 0.755 | 0.77 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 876,800 |
3 Jan 2018 | MYR | 0.745 | 0.755 | 0.735 | 0.755 | 0.755 | +0.005 (+0.67%) | 620,400 |
2 Jan 2018 | MYR | 0.765 | 0.765 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 732,400 |
29 Dec 2017 | MYR | 0.76 | 0.76 | 0.745 | 0.755 | 0.755 | +0.01 (+1.34%) | 181,000 |
28 Dec 2017 | MYR | 0.76 | 0.76 | 0.745 | 0.745 | 0.745 | -0.01 (-1.32%) | 303,000 |
27 Dec 2017 | MYR | 0.765 | 0.765 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 186,500 |
26 Dec 2017 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 133,700 |
25 Dec 2017 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.77 | 0.77 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 283,500 |
21 Dec 2017 | MYR | 0.765 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 954,700 |