Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | MYR | 0.93 | 0.935 | 0.93 | 0.935 | 0.935 | -0.015 (-1.58%) | 32,500 |
1 Mar 2018 | MYR | 0.925 | 0.95 | 0.925 | 0.95 | 0.95 | +0.025 (+2.70%) | 22,100 |
28 Feb 2018 | MYR | 0.93 | 0.93 | 0.925 | 0.925 | 0.925 | -0.015 (-1.60%) | 12,800 |
27 Feb 2018 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 13,300 |
26 Feb 2018 | MYR | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | +0.06 (+6.74%) | 50,200 |
23 Feb 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
22 Feb 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
21 Feb 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
20 Feb 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
19 Feb 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
16 Feb 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 10,000 |
14 Feb 2018 | MYR | 0.85 | 0.91 | 0.85 | 0.905 | 0.905 | 0.0 (0.0%) | 21,000 |
13 Feb 2018 | MYR | 0.88 | 0.905 | 0.88 | 0.905 | 0.905 | +0.01 (+1.12%) | 1,100 |
12 Feb 2018 | MYR | 0.88 | 0.895 | 0.88 | 0.895 | 0.895 | -0.005 (-0.56%) | 27,800 |
9 Feb 2018 | MYR | 0.91 | 0.915 | 0.885 | 0.9 | 0.9 | -0.02 (-2.17%) | 72,700 |
8 Feb 2018 | MYR | 0.92 | 0.92 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 61,000 |
7 Feb 2018 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 43,000 |
6 Feb 2018 | MYR | 0.9 | 0.95 | 0.89 | 0.945 | 0.945 | -0.015 (-1.56%) | 40,200 |
5 Feb 2018 | MYR | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 51,100 |
2 Feb 2018 | MYR | 0.97 | 1 | 0.97 | 0.97 | 0.97 | +0.015 (+1.57%) | 19,000 |
30 Jan 2018 | MYR | 1 | 1 | 0.955 | 0.955 | 0.955 | -0.045 (-4.50%) | 70,000 |
29 Jan 2018 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 22,900 |
26 Jan 2018 | MYR | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 459,000 |
25 Jan 2018 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 172,000 |
24 Jan 2018 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
23 Jan 2018 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 40,700 |
22 Jan 2018 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 72,000 |
19 Jan 2018 | MYR | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 186,000 |
18 Jan 2018 | MYR | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 71,200 |