Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | MYR | 0.995 | 1.02 | 0.995 | 1.01 | 1.01 | 0.0 (0.0%) | 146,300 |
19 Feb 2018 | MYR | 1.02 | 1.02 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 302,600 |
15 Feb 2018 | MYR | 1 | 1 | 1 | 1 | 1 | +0.01 (+1.01%) | 48,000 |
14 Feb 2018 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 14,000 |
13 Feb 2018 | MYR | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 29,900 |
12 Feb 2018 | MYR | 0.975 | 0.98 | 0.975 | 0.98 | 0.98 | +0.01 (+1.03%) | 78,800 |
9 Feb 2018 | MYR | 0.96 | 0.975 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 45,500 |
8 Feb 2018 | MYR | 0.99 | 0.995 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 98,000 |
7 Feb 2018 | MYR | 1.05 | 1.05 | 0.985 | 0.99 | 0.99 | +0.02 (+2.06%) | 169,100 |
6 Feb 2018 | MYR | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 325,000 |
5 Feb 2018 | MYR | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 41,400 |
2 Feb 2018 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 260,000 |
30 Jan 2018 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 464,000 |
29 Jan 2018 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 88,700 |
26 Jan 2018 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 129,500 |
25 Jan 2018 | MYR | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 481,100 |
24 Jan 2018 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 198,800 |
23 Jan 2018 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 104,700 |
22 Jan 2018 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.03 (+2.94%) | 128,800 |
19 Jan 2018 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 89,100 |
18 Jan 2018 | MYR | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 428,900 |
17 Jan 2018 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 285,500 |
16 Jan 2018 | MYR | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 860,400 |
15 Jan 2018 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 398,300 |
12 Jan 2018 | MYR | 1.07 | 1.1 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 329,500 |
11 Jan 2018 | MYR | 1.1 | 1.11 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 657,800 |
10 Jan 2018 | MYR | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 557,500 |
9 Jan 2018 | MYR | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,174,000 |
8 Jan 2018 | MYR | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 631,100 |
5 Jan 2018 | MYR | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 948,900 |