Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | MYR | 0.85 | 0.87 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 470,000 |
7 Mar 2018 | MYR | 0.845 | 0.865 | 0.845 | 0.85 | 0.85 | +0.025 (+3.03%) | 1,861,000 |
6 Mar 2018 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 28,800 |
5 Mar 2018 | MYR | 0.845 | 0.845 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 220,000 |
2 Mar 2018 | MYR | 0.835 | 0.84 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 547,200 |
1 Mar 2018 | MYR | 0.825 | 0.84 | 0.825 | 0.835 | 0.835 | +0.02 (+2.45%) | 108,400 |
28 Feb 2018 | MYR | 0.8 | 0.815 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 79,200 |
27 Feb 2018 | MYR | 0.815 | 0.825 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 74,000 |
26 Feb 2018 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | +0.01 (+1.24%) | 26,000 |
23 Feb 2018 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 52,000 |
22 Feb 2018 | MYR | 0.8 | 0.83 | 0.8 | 0.8 | 0.8 | +0.05 (+6.67%) | 105,800 |
21 Feb 2018 | MYR | 0.785 | 0.785 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 34,000 |
20 Feb 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
19 Feb 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
16 Feb 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.015 (+1.91%) | 4,400 |
14 Feb 2018 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 28,000 |
13 Feb 2018 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
12 Feb 2018 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 62,200 |
9 Feb 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.025 (-3.03%) | 6,000 |
8 Feb 2018 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 30,000 |
7 Feb 2018 | MYR | 0.815 | 0.83 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 144,800 |
6 Feb 2018 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
5 Feb 2018 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 8,000 |
2 Feb 2018 | MYR | 0.805 | 0.81 | 0.79 | 0.81 | 0.81 | +0.005 (+0.62%) | 188,000 |
30 Jan 2018 | MYR | 0.825 | 0.825 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 193,000 |
29 Jan 2018 | MYR | 0.82 | 0.82 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 228,200 |
26 Jan 2018 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.015 (+1.86%) | 35,000 |
25 Jan 2018 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 0 |
24 Jan 2018 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 58,600 |