Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | MYR | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 209,300 |
30 Jan 2018 | MYR | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 236,700 |
29 Jan 2018 | MYR | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 269,600 |
26 Jan 2018 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 381,600 |
25 Jan 2018 | MYR | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 197,200 |
24 Jan 2018 | MYR | 1.7 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 638,900 |
23 Jan 2018 | MYR | 1.7 | 1.75 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 538,100 |
22 Jan 2018 | MYR | 1.72 | 1.72 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 561,900 |
19 Jan 2018 | MYR | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 334,400 |
18 Jan 2018 | MYR | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 359,000 |
17 Jan 2018 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 81,800 |
16 Jan 2018 | MYR | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 523,200 |
15 Jan 2018 | MYR | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 327,700 |
12 Jan 2018 | MYR | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 226,600 |
11 Jan 2018 | MYR | 1.83 | 1.83 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 458,300 |
10 Jan 2018 | MYR | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 286,700 |
9 Jan 2018 | MYR | 1.85 | 1.85 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 466,900 |
8 Jan 2018 | MYR | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 882,400 |
5 Jan 2018 | MYR | 1.82 | 1.86 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 714,500 |
4 Jan 2018 | MYR | 1.84 | 1.86 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 860,300 |
3 Jan 2018 | MYR | 1.71 | 1.84 | 1.71 | 1.83 | 1.83 | +0.15 (+8.93%) | 1,661,800 |
2 Jan 2018 | MYR | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | +0.05 (+3.07%) | 493,800 |
29 Dec 2017 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 399,400 |
28 Dec 2017 | MYR | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 208,000 |
27 Dec 2017 | MYR | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 259,300 |
26 Dec 2017 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 220,800 |
25 Dec 2017 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.08 (-4.60%) | 461,300 |
21 Dec 2017 | MYR | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 416,700 |
20 Dec 2017 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 272,700 |