Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 767,600 |
6 Feb 2018 | MYR | 1.56 | 1.57 | 1.51 | 1.56 | 1.56 | -0.04 (-2.50%) | 3,020,900 |
5 Feb 2018 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,225,400 |
2 Feb 2018 | MYR | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 2,455,000 |
30 Jan 2018 | MYR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,209,400 |
29 Jan 2018 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 838,700 |
26 Jan 2018 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,546,000 |
25 Jan 2018 | MYR | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 6,611,800 |
24 Jan 2018 | MYR | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 14,853,900 |
23 Jan 2018 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 626,200 |
22 Jan 2018 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,951,200 |
19 Jan 2018 | MYR | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,878,000 |
18 Jan 2018 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 2,517,900 |
17 Jan 2018 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,902,000 |
16 Jan 2018 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 310,600 |
15 Jan 2018 | MYR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 6,202,900 |
12 Jan 2018 | MYR | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 2,219,700 |
11 Jan 2018 | MYR | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 2,389,800 |
10 Jan 2018 | MYR | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 624,800 |
9 Jan 2018 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 654,500 |
8 Jan 2018 | MYR | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,869,200 |
5 Jan 2018 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 857,200 |
4 Jan 2018 | MYR | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 5,713,700 |
3 Jan 2018 | MYR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 857,400 |
2 Jan 2018 | MYR | 1.68 | 1.7 | 1.61 | 1.61 | 1.61 | -0.19 (-10.56%) | 1,980,600 |
29 Dec 2017 | MYR | 1.62 | 1.8 | 1.62 | 1.8 | 1.8 | +0.18 (+11.11%) | 5,152,300 |
28 Dec 2017 | MYR | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 317,500 |
27 Dec 2017 | MYR | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 238,800 |
26 Dec 2017 | MYR | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 439,000 |
25 Dec 2017 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |