Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | MYR | 0.83 | 0.85 | 0.825 | 0.85 | 0.85 | +0.02 (+2.41%) | 3,030,400 |
14 Feb 2018 | MYR | 0.825 | 0.835 | 0.81 | 0.83 | 0.83 | +0.005 (+0.61%) | 2,911,400 |
13 Feb 2018 | MYR | 0.805 | 0.825 | 0.8 | 0.825 | 0.825 | +0.02 (+2.48%) | 6,240,500 |
12 Feb 2018 | MYR | 0.81 | 0.815 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 9,947,100 |
9 Feb 2018 | MYR | 0.8 | 0.81 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 18,279,300 |
8 Feb 2018 | MYR | 0.81 | 0.825 | 0.81 | 0.815 | 0.815 | -0.015 (-1.81%) | 8,102,000 |
7 Feb 2018 | MYR | 0.825 | 0.835 | 0.805 | 0.83 | 0.83 | +0.015 (+1.84%) | 9,451,700 |
6 Feb 2018 | MYR | 0.815 | 0.82 | 0.795 | 0.815 | 0.815 | -0.02 (-2.40%) | 14,336,200 |
5 Feb 2018 | MYR | 0.84 | 0.84 | 0.81 | 0.835 | 0.835 | -0.025 (-2.91%) | 14,902,000 |
2 Feb 2018 | MYR | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | +0.015 (+1.78%) | 5,581,400 |
30 Jan 2018 | MYR | 0.855 | 0.86 | 0.835 | 0.845 | 0.845 | -0.015 (-1.74%) | 11,596,000 |
29 Jan 2018 | MYR | 0.87 | 0.87 | 0.855 | 0.86 | 0.86 | -0.005 (-0.58%) | 11,859,400 |
26 Jan 2018 | MYR | 0.865 | 0.865 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 7,719,400 |
25 Jan 2018 | MYR | 0.86 | 0.87 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 13,887,900 |
24 Jan 2018 | MYR | 0.855 | 0.865 | 0.825 | 0.86 | 0.86 | +0.015 (+1.78%) | 18,260,100 |
23 Jan 2018 | MYR | 0.82 | 0.865 | 0.815 | 0.845 | 0.845 | +0.025 (+3.05%) | 20,589,900 |
22 Jan 2018 | MYR | 0.825 | 0.83 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 14,040,200 |
19 Jan 2018 | MYR | 0.815 | 0.825 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 12,292,600 |
18 Jan 2018 | MYR | 0.84 | 0.84 | 0.795 | 0.805 | 0.805 | -0.025 (-3.01%) | 21,905,500 |
17 Jan 2018 | MYR | 0.84 | 0.84 | 0.825 | 0.83 | 0.83 | -0.015 (-1.78%) | 8,249,100 |
16 Jan 2018 | MYR | 0.855 | 0.865 | 0.83 | 0.845 | 0.845 | -0.01 (-1.17%) | 17,276,800 |
15 Jan 2018 | MYR | 0.86 | 0.89 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 23,501,700 |
12 Jan 2018 | MYR | 0.865 | 0.87 | 0.84 | 0.855 | 0.855 | -0.005 (-0.58%) | 12,005,600 |
11 Jan 2018 | MYR | 0.88 | 0.885 | 0.845 | 0.86 | 0.86 | -0.02 (-2.27%) | 18,749,300 |
10 Jan 2018 | MYR | 0.885 | 0.895 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 21,104,100 |
9 Jan 2018 | MYR | 0.895 | 0.9 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 40,414,000 |
8 Jan 2018 | MYR | 0.86 | 0.895 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 61,300,400 |
5 Jan 2018 | MYR | 0.79 | 0.86 | 0.79 | 0.85 | 0.85 | +0.06 (+7.59%) | 114,637,400 |
4 Jan 2018 | MYR | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | +0.015 (+1.94%) | 17,075,000 |
3 Jan 2018 | MYR | 0.76 | 0.775 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 12,934,400 |