Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | MYR | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 34,200 |
8 Mar 2018 | MYR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
7 Mar 2018 | MYR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.02 (-0.27%) | 14,400 |
6 Mar 2018 | MYR | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | -0.01 (-0.13%) | 10,800 |
5 Mar 2018 | MYR | 7.53 | 7.53 | 7.45 | 7.53 | 7.53 | -0.04 (-0.53%) | 7,500 |
2 Mar 2018 | MYR | 7.58 | 7.61 | 7.57 | 7.57 | 7.57 | +0.05 (+0.66%) | 7,800 |
1 Mar 2018 | MYR | 7.58 | 7.6 | 7.5 | 7.52 | 7.52 | -0.06 (-0.79%) | 8,800 |
28 Feb 2018 | MYR | 7.55 | 7.6 | 7.55 | 7.58 | 7.58 | +0.04 (+0.53%) | 12,300 |
27 Feb 2018 | MYR | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
26 Feb 2018 | MYR | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | +0.03 (+0.40%) | 1,900 |
23 Feb 2018 | MYR | 7.8 | 7.8 | 7.5 | 7.51 | 7.51 | -0.18 (-2.34%) | 103,700 |
22 Feb 2018 | MYR | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
21 Feb 2018 | MYR | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
20 Feb 2018 | MYR | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 200 |
19 Feb 2018 | MYR | 7.57 | 7.69 | 7.57 | 7.69 | 7.69 | +0.12 (+1.59%) | 1,500 |
15 Feb 2018 | MYR | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.02 (-0.26%) | 300 |
14 Feb 2018 | MYR | 7.59 | 7.6 | 7.58 | 7.59 | 7.59 | -0.01 (-0.13%) | 28,200 |
13 Feb 2018 | MYR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
12 Feb 2018 | MYR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 3,200 |
9 Feb 2018 | MYR | 7.5 | 7.6 | 7.5 | 7.6 | 7.6 | -0.05 (-0.65%) | 75,400 |
8 Feb 2018 | MYR | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 28,000 |
7 Feb 2018 | MYR | 7.6 | 7.65 | 7.55 | 7.65 | 7.65 | +0.1 (+1.32%) | 40,200 |
6 Feb 2018 | MYR | 7.7 | 7.7 | 7.43 | 7.55 | 7.55 | -0.15 (-1.95%) | 55,500 |
5 Feb 2018 | MYR | 7.69 | 7.85 | 7.69 | 7.7 | 7.7 | -0.19 (-2.41%) | 27,800 |
2 Feb 2018 | MYR | 7.89 | 7.89 | 7.8 | 7.89 | 7.89 | -0.01 (-0.13%) | 13,200 |
30 Jan 2018 | MYR | 8.05 | 8.05 | 7.89 | 7.9 | 7.9 | -0.15 (-1.86%) | 20,100 |
29 Jan 2018 | MYR | 8 | 8.18 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 106,100 |
26 Jan 2018 | MYR | 7.89 | 8 | 7.85 | 8 | 8 | +0.14 (+1.78%) | 56,000 |
25 Jan 2018 | MYR | 7.8 | 7.86 | 7.8 | 7.86 | 7.86 | +0.09 (+1.16%) | 15,400 |
24 Jan 2018 | MYR | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | +0.01 (+0.13%) | 9,000 |