Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | MYR | 7.88 | 7.88 | 7.76 | 7.76 | 7.76 | -0.14 (-1.77%) | 5,300 |
22 Jan 2018 | MYR | 7.85 | 7.9 | 7.8 | 7.9 | 7.9 | +0.15 (+1.94%) | 16,700 |
19 Jan 2018 | MYR | 7.89 | 7.89 | 7.75 | 7.75 | 7.75 | -0.14 (-1.77%) | 5,400 |
18 Jan 2018 | MYR | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 0.0 (0.0%) | 1,400 |
17 Jan 2018 | MYR | 7.8 | 7.89 | 7.8 | 7.89 | 7.89 | +0.1 (+1.28%) | 19,800 |
16 Jan 2018 | MYR | 7.85 | 7.85 | 7.75 | 7.79 | 7.79 | 0.0 (0.0%) | 9,100 |
15 Jan 2018 | MYR | 7.68 | 7.8 | 7.68 | 7.79 | 7.79 | +0.11 (+1.43%) | 32,800 |
12 Jan 2018 | MYR | 7.7 | 7.74 | 7.65 | 7.68 | 7.68 | +0.03 (+0.39%) | 14,600 |
11 Jan 2018 | MYR | 7.53 | 7.7 | 7.53 | 7.65 | 7.65 | +0.14 (+1.86%) | 49,300 |
10 Jan 2018 | MYR | 7.53 | 7.62 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 37,800 |
9 Jan 2018 | MYR | 7.6 | 7.6 | 7.51 | 7.51 | 7.51 | -0.05 (-0.66%) | 67,400 |
8 Jan 2018 | MYR | 7.5 | 7.68 | 7.5 | 7.56 | 7.56 | +0.16 (+2.16%) | 90,600 |
5 Jan 2018 | MYR | 7.38 | 7.4 | 7.37 | 7.4 | 7.4 | +0.03 (+0.41%) | 15,900 |
4 Jan 2018 | MYR | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | +0.02 (+0.27%) | 4,000 |
3 Jan 2018 | MYR | 7.33 | 7.37 | 7.33 | 7.35 | 7.35 | -0.02 (-0.27%) | 17,400 |
2 Jan 2018 | MYR | 7.35 | 7.38 | 7.35 | 7.37 | 7.37 | -0.01 (-0.14%) | 7,000 |
29 Dec 2017 | MYR | 7.35 | 7.38 | 7.35 | 7.38 | 7.38 | +0.05 (+0.68%) | 12,700 |
28 Dec 2017 | MYR | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | +0.02 (+0.27%) | 13,100 |
27 Dec 2017 | MYR | 7.3 | 7.35 | 7.3 | 7.31 | 7.31 | -0.06 (-0.81%) | 3,700 |
26 Dec 2017 | MYR | 7.3 | 7.37 | 7.3 | 7.37 | 7.37 | +0.05 (+0.68%) | 10,000 |
25 Dec 2017 | MYR | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 7.3 | 7.32 | 7.3 | 7.32 | 7.32 | +0.02 (+0.27%) | 11,300 |
21 Dec 2017 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.02 (-0.27%) | 8,200 |
20 Dec 2017 | MYR | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 0 |
19 Dec 2017 | MYR | 7.31 | 7.32 | 7.3 | 7.32 | 7.32 | +0.02 (+0.27%) | 6,500 |
18 Dec 2017 | MYR | 7.3 | 7.33 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 11,100 |
15 Dec 2017 | MYR | 7.32 | 7.32 | 7.3 | 7.3 | 7.3 | -0.02 (-0.27%) | 16,400 |
14 Dec 2017 | MYR | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | +0.04 (+0.55%) | 5,200 |
13 Dec 2017 | MYR | 7.29 | 7.3 | 7.2 | 7.28 | 7.28 | -0.02 (-0.27%) | 42,800 |
12 Dec 2017 | MYR | 7.28 | 7.3 | 7.28 | 7.3 | 7.3 | +0.01 (+0.14%) | 29,700 |