Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 498,100 |
2 Jan 2018 | MYR | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 382,200 |
29 Dec 2017 | MYR | 1.04 | 1.08 | 1 | 1.08 | 1.08 | +0.07 (+6.93%) | 715,500 |
28 Dec 2017 | MYR | 0.985 | 1.01 | 0.985 | 1.01 | 1.01 | +0.03 (+3.06%) | 253,900 |
27 Dec 2017 | MYR | 0.98 | 1 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 146,000 |
26 Dec 2017 | MYR | 0.99 | 1 | 0.965 | 0.98 | 0.98 | +0.005 (+0.51%) | 273,000 |
25 Dec 2017 | MYR | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.975 | 0.985 | 0.975 | 0.975 | 0.975 | -0.005 (-0.51%) | 449,000 |
21 Dec 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
20 Dec 2017 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 38,000 |
19 Dec 2017 | MYR | 0.985 | 0.995 | 0.985 | 0.99 | 0.99 | +0.01 (+1.02%) | 30,000 |
18 Dec 2017 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
15 Dec 2017 | MYR | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 60,200 |
14 Dec 2017 | MYR | 0.95 | 0.975 | 0.95 | 0.96 | 0.96 | +0.005 (+0.52%) | 101,300 |
13 Dec 2017 | MYR | 0.955 | 0.965 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 112,900 |
12 Dec 2017 | MYR | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +0.005 (+0.52%) | 90,500 |
11 Dec 2017 | MYR | 0.97 | 0.97 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 113,000 |
8 Dec 2017 | MYR | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 50,000 |
7 Dec 2017 | MYR | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | +0.03 (+3.06%) | 32,400 |
6 Dec 2017 | MYR | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 72,000 |
5 Dec 2017 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 18,000 |
4 Dec 2017 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
1 Dec 2017 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 1.04 | 1.04 | 0.97 | 1 | 1 | +0.005 (+0.50%) | 304,000 |
29 Nov 2017 | MYR | 1 | 1 | 0.995 | 0.995 | 0.995 | +0.005 (+0.51%) | 313,300 |
28 Nov 2017 | MYR | 1 | 1 | 0.975 | 0.99 | 0.99 | -0.01 (-1%) | 98,000 |
27 Nov 2017 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 19,500 |
24 Nov 2017 | MYR | 1 | 1 | 1 | 1 | 1 | +0.01 (+1.01%) | 7,000 |
23 Nov 2017 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 466,500 |
22 Nov 2017 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 216,000 |