Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2018 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 80,800 |
23 Mar 2018 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 135,100 |
22 Mar 2018 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 61,600 |
21 Mar 2018 | MYR | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 76,500 |
20 Mar 2018 | MYR | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 138,300 |
19 Mar 2018 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 67,400 |
16 Mar 2018 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 102,000 |
15 Mar 2018 | MYR | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 376,500 |
14 Mar 2018 | MYR | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 231,300 |
13 Mar 2018 | MYR | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 161,600 |
12 Mar 2018 | MYR | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 135,200 |
9 Mar 2018 | MYR | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 77,800 |
8 Mar 2018 | MYR | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 150,600 |
7 Mar 2018 | MYR | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | -0.04 (-2.72%) | 785,900 |
6 Mar 2018 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 109,900 |
5 Mar 2018 | MYR | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 79,100 |
2 Mar 2018 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 62,400 |
1 Mar 2018 | MYR | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 26,100 |
28 Feb 2018 | MYR | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 221,200 |
27 Feb 2018 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 106,600 |
26 Feb 2018 | MYR | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 143,500 |
23 Feb 2018 | MYR | 1.59 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 130,800 |
22 Feb 2018 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 64,200 |
21 Feb 2018 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 229,400 |
20 Feb 2018 | MYR | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 47,400 |
19 Feb 2018 | MYR | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | +0.06 (+4%) | 98,100 |
15 Feb 2018 | MYR | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 36,300 |
14 Feb 2018 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 23,500 |
13 Feb 2018 | MYR | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 118,100 |
12 Feb 2018 | MYR | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 192,200 |