Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | MYR | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,719,900 |
20 Mar 2018 | MYR | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 4,059,800 |
19 Mar 2018 | MYR | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,298,400 |
16 Mar 2018 | MYR | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | +0.04 (+2.84%) | 17,193,400 |
15 Mar 2018 | MYR | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 2,429,800 |
14 Mar 2018 | MYR | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 4,537,400 |
13 Mar 2018 | MYR | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,306,600 |
12 Mar 2018 | MYR | 1.37 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 5,382,600 |
9 Mar 2018 | MYR | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 4,437,400 |
8 Mar 2018 | MYR | 1.38 | 1.4 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 3,673,700 |
7 Mar 2018 | MYR | 1.4 | 1.41 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 5,598,300 |
6 Mar 2018 | MYR | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,153,600 |
5 Mar 2018 | MYR | 1.44 | 1.45 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,681,000 |
2 Mar 2018 | MYR | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,148,500 |
1 Mar 2018 | MYR | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,917,800 |
28 Feb 2018 | MYR | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 5,611,800 |
27 Feb 2018 | MYR | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | +0.08 (+5.93%) | 5,717,200 |
26 Feb 2018 | MYR | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,191,900 |
23 Feb 2018 | MYR | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -0.06 (-4.20%) | 3,887,300 |
22 Feb 2018 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,906,000 |
21 Feb 2018 | MYR | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,387,600 |
20 Feb 2018 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,438,200 |
19 Feb 2018 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 3,115,500 |
16 Feb 2018 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,009,800 |
14 Feb 2018 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 6,335,100 |
13 Feb 2018 | MYR | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 2,483,400 |
12 Feb 2018 | MYR | 1.44 | 1.5 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 4,597,700 |
9 Feb 2018 | MYR | 1.45 | 1.51 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 5,759,500 |
8 Feb 2018 | MYR | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 3,112,000 |