Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2018 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 73,100 |
15 Mar 2018 | MYR | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 284,600 |
14 Mar 2018 | MYR | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 273,600 |
13 Mar 2018 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 173,000 |
12 Mar 2018 | MYR | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 532,400 |
9 Mar 2018 | MYR | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 236,800 |
8 Mar 2018 | MYR | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 121,400 |
7 Mar 2018 | MYR | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 225,000 |
6 Mar 2018 | MYR | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 161,000 |
5 Mar 2018 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 280,500 |
2 Mar 2018 | MYR | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 584,100 |
1 Mar 2018 | MYR | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 1,031,400 |
28 Feb 2018 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 441,300 |
27 Feb 2018 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 145,000 |
26 Feb 2018 | MYR | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 760,700 |
23 Feb 2018 | MYR | 1.6 | 1.67 | 1.59 | 1.66 | 1.66 | +0.06 (+3.75%) | 363,200 |
22 Feb 2018 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 784,600 |
21 Feb 2018 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 463,200 |
20 Feb 2018 | MYR | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 813,500 |
19 Feb 2018 | MYR | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | +0.09 (+5.81%) | 167,600 |
16 Feb 2018 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 326,200 |
14 Feb 2018 | MYR | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 625,200 |
13 Feb 2018 | MYR | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 161,400 |
12 Feb 2018 | MYR | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 156,100 |
9 Feb 2018 | MYR | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 1,141,200 |
8 Feb 2018 | MYR | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 524,100 |
7 Feb 2018 | MYR | 1.63 | 1.64 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 966,100 |
6 Feb 2018 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,923,900 |
5 Feb 2018 | MYR | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 366,800 |