Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | MYR | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.04 (+2.74%) | 3,000 |
29 Dec 2017 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 16,000 |
28 Dec 2017 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 34,000 |
27 Dec 2017 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | +0.03 (+2.05%) | 34,400 |
26 Dec 2017 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 12,000 |
25 Dec 2017 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
21 Dec 2017 | MYR | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 51,000 |
20 Dec 2017 | MYR | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 72,000 |
19 Dec 2017 | MYR | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 10,100 |
18 Dec 2017 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 2,000 |
15 Dec 2017 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
14 Dec 2017 | MYR | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.12 (+8.45%) | 4,000 |
13 Dec 2017 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
12 Dec 2017 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
11 Dec 2017 | MYR | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,500 |
8 Dec 2017 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 4,000 |
7 Dec 2017 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 13,500 |
6 Dec 2017 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 8,200 |
5 Dec 2017 | MYR | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 14,000 |
4 Dec 2017 | MYR | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 10,000 |
1 Dec 2017 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 15,900 |
29 Nov 2017 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 9,200 |
28 Nov 2017 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 8,000 |
27 Nov 2017 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 10,000 |
24 Nov 2017 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 22,300 |
23 Nov 2017 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
21 Nov 2017 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | +0.02 (+1.35%) | 5,000 |