Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 3,144,800 |
21 Mar 2018 | MYR | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 4,803,000 |
20 Mar 2018 | MYR | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,990,200 |
19 Mar 2018 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,025,100 |
16 Mar 2018 | MYR | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,801,900 |
15 Mar 2018 | MYR | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 2,153,100 |
14 Mar 2018 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 1,093,800 |
13 Mar 2018 | MYR | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 953,900 |
12 Mar 2018 | MYR | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,951,600 |
9 Mar 2018 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 589,000 |
8 Mar 2018 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 1,312,800 |
7 Mar 2018 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 1,293,500 |
6 Mar 2018 | MYR | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,303,300 |
5 Mar 2018 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 403,200 |
2 Mar 2018 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 711,400 |
1 Mar 2018 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 489,200 |
28 Feb 2018 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 490,000 |
27 Feb 2018 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 490,700 |
26 Feb 2018 | MYR | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 199,100 |
23 Feb 2018 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 456,300 |
22 Feb 2018 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 1,834,300 |
21 Feb 2018 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,927,100 |
20 Feb 2018 | MYR | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 3,189,400 |
19 Feb 2018 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 120,300 |
15 Feb 2018 | MYR | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 287,700 |
14 Feb 2018 | MYR | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 116,700 |
13 Feb 2018 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,508,100 |
12 Feb 2018 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 2,618,300 |
9 Feb 2018 | MYR | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,313,500 |
8 Feb 2018 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 2,182,800 |