Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | MYR | 1.05 | 1.1 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 234,300 |
16 Jan 2018 | MYR | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.0 (0.0%) | 4,100 |
15 Jan 2018 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 134,100 |
12 Jan 2018 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 98,100 |
11 Jan 2018 | MYR | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 11,000 |
10 Jan 2018 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
9 Jan 2018 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 92,600 |
8 Jan 2018 | MYR | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 115,000 |
5 Jan 2018 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 197,400 |
4 Jan 2018 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 52,000 |
3 Jan 2018 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 59,200 |
2 Jan 2018 | MYR | 1.12 | 1.12 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 112,700 |
29 Dec 2017 | MYR | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 36,200 |
28 Dec 2017 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 1,100 |
27 Dec 2017 | MYR | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 19,100 |
26 Dec 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 12,000 |
25 Dec 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
21 Dec 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 5,000 |
20 Dec 2017 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
19 Dec 2017 | MYR | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 4,800 |
18 Dec 2017 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
15 Dec 2017 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 26,300 |
14 Dec 2017 | MYR | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | +0.06 (+5.66%) | 24,100 |
13 Dec 2017 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 35,500 |
12 Dec 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 8,300 |
11 Dec 2017 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 57,500 |
8 Dec 2017 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 269,400 |
7 Dec 2017 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,000 |
6 Dec 2017 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 59,300 |