Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | MYR | 1.41 | 1.47 | 1.4 | 1.46 | 1.46 | -0.02 (-1.35%) | 294,500 |
8 Feb 2018 | MYR | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | +0.09 (+6.47%) | 329,300 |
7 Feb 2018 | MYR | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 378,300 |
6 Feb 2018 | MYR | 1.37 | 1.4 | 1.33 | 1.36 | 1.36 | -0.07 (-4.90%) | 1,451,500 |
5 Feb 2018 | MYR | 1.4 | 1.43 | 1.35 | 1.43 | 1.43 | -0.02 (-1.38%) | 833,000 |
2 Feb 2018 | MYR | 1.51 | 1.53 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 310,500 |
30 Jan 2018 | MYR | 1.53 | 1.55 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 233,800 |
29 Jan 2018 | MYR | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 195,500 |
26 Jan 2018 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 295,700 |
25 Jan 2018 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 346,700 |
24 Jan 2018 | MYR | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 460,400 |
23 Jan 2018 | MYR | 1.6 | 1.64 | 1.6 | 1.61 | 1.61 | +0.03 (+1.90%) | 980,600 |
22 Jan 2018 | MYR | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 658,600 |
19 Jan 2018 | MYR | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 764,000 |
18 Jan 2018 | MYR | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 789,300 |
17 Jan 2018 | MYR | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 640,800 |
16 Jan 2018 | MYR | 1.65 | 1.67 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,162,200 |
15 Jan 2018 | MYR | 1.75 | 1.85 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 5,635,600 |
12 Jan 2018 | MYR | 1.4 | 1.63 | 1.38 | 1.63 | 1.63 | +0.22 (+15.60%) | 1,845,200 |
11 Jan 2018 | MYR | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 155,700 |
10 Jan 2018 | MYR | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 273,000 |
9 Jan 2018 | MYR | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 311,200 |
8 Jan 2018 | MYR | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 675,700 |
5 Jan 2018 | MYR | 1.33 | 1.42 | 1.33 | 1.38 | 1.38 | +0.06 (+4.55%) | 1,609,200 |
4 Jan 2018 | MYR | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | +0.05 (+3.94%) | 339,800 |
3 Jan 2018 | MYR | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 726,000 |
2 Jan 2018 | MYR | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 785,100 |
29 Dec 2017 | MYR | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 775,300 |
28 Dec 2017 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 489,600 |
27 Dec 2017 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 189,500 |