Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2018 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 7,000 |
26 Mar 2018 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 97,200 |
23 Mar 2018 | MYR | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 64,900 |
22 Mar 2018 | MYR | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 70,400 |
21 Mar 2018 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
20 Mar 2018 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 68,500 |
19 Mar 2018 | MYR | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 47,100 |
16 Mar 2018 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 37,000 |
15 Mar 2018 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 43,200 |
14 Mar 2018 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 87,500 |
13 Mar 2018 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
12 Mar 2018 | MYR | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 23,000 |
9 Mar 2018 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 126,500 |
8 Mar 2018 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 50,500 |
7 Mar 2018 | MYR | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 89,200 |
6 Mar 2018 | MYR | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 134,300 |
5 Mar 2018 | MYR | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 156,700 |
2 Mar 2018 | MYR | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | +0.04 (+3.25%) | 97,600 |
1 Mar 2018 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 72,300 |
28 Feb 2018 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 89,100 |
27 Feb 2018 | MYR | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.07 (+5.98%) | 264,700 |
26 Feb 2018 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 41,000 |
23 Feb 2018 | MYR | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 101,500 |
22 Feb 2018 | MYR | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 141,500 |
21 Feb 2018 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.04 (+3.48%) | 121,300 |
20 Feb 2018 | MYR | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 105,700 |
19 Feb 2018 | MYR | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 54,500 |
15 Feb 2018 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 19,200 |
14 Feb 2018 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 52,200 |
13 Feb 2018 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 71,800 |