Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2018 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 34,000 |
9 Feb 2018 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 193,900 |
8 Feb 2018 | MYR | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 67,800 |
7 Feb 2018 | MYR | 1.13 | 1.19 | 1.1 | 1.17 | 1.17 | -0.04 (-3.31%) | 790,800 |
6 Feb 2018 | MYR | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 847,200 |
5 Feb 2018 | MYR | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 119,500 |
2 Feb 2018 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
30 Jan 2018 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 224,000 |
29 Jan 2018 | MYR | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 254,900 |
26 Jan 2018 | MYR | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 119,800 |
25 Jan 2018 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 34,700 |
24 Jan 2018 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.02 (+1.57%) | 20,000 |
23 Jan 2018 | MYR | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 94,000 |
22 Jan 2018 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 83,000 |
19 Jan 2018 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 94,500 |
18 Jan 2018 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 151,000 |
17 Jan 2018 | MYR | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 33,200 |
16 Jan 2018 | MYR | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 54,000 |
15 Jan 2018 | MYR | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 94,200 |
12 Jan 2018 | MYR | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 75,800 |
11 Jan 2018 | MYR | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 32,400 |
10 Jan 2018 | MYR | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 26,500 |
9 Jan 2018 | MYR | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 79,700 |
8 Jan 2018 | MYR | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 155,600 |
5 Jan 2018 | MYR | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 248,300 |
4 Jan 2018 | MYR | 1.25 | 1.35 | 1.25 | 1.31 | 1.31 | +0.06 (+4.80%) | 312,200 |
3 Jan 2018 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 229,500 |
2 Jan 2018 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 133,500 |
29 Dec 2017 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 152,900 |
28 Dec 2017 | MYR | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 194,400 |