Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | MYR | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,400 |
8 Mar 2018 | MYR | 3.86 | 3.87 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 56,300 |
7 Mar 2018 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 16,600 |
6 Mar 2018 | MYR | 3.89 | 3.91 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 16,000 |
5 Mar 2018 | MYR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
2 Mar 2018 | MYR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
1 Mar 2018 | MYR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
28 Feb 2018 | MYR | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | +0.09 (+2.34%) | 3,900 |
27 Feb 2018 | MYR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 3,000 |
26 Feb 2018 | MYR | 3.94 | 3.99 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 17,000 |
23 Feb 2018 | MYR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
22 Feb 2018 | MYR | 3.85 | 4 | 3.85 | 4 | 4 | +0.16 (+4.17%) | 1,000 |
21 Feb 2018 | MYR | 4 | 4 | 3.84 | 3.84 | 3.84 | -0.15 (-3.76%) | 4,900 |
20 Feb 2018 | MYR | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | +0.19 (+5%) | 4,000 |
19 Feb 2018 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,800 |
15 Feb 2018 | MYR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 22,900 |
14 Feb 2018 | MYR | 3.79 | 3.8 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 26,400 |
13 Feb 2018 | MYR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
12 Feb 2018 | MYR | 3.81 | 3.83 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 100,600 |
9 Feb 2018 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 16,400 |
8 Feb 2018 | MYR | 4 | 4 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 12,900 |
7 Feb 2018 | MYR | 3.82 | 3.85 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 17,300 |
6 Feb 2018 | MYR | 3.82 | 3.83 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 49,100 |
5 Feb 2018 | MYR | 3.86 | 3.86 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 51,300 |
2 Feb 2018 | MYR | 3.9 | 3.9 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 10,100 |
30 Jan 2018 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
29 Jan 2018 | MYR | 3.9 | 3.91 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 28,400 |
26 Jan 2018 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
25 Jan 2018 | MYR | 3.9 | 3.96 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 183,200 |
24 Jan 2018 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.03 (+0.78%) | 6,500 |