Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | MYR | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 231,000 |
21 Mar 2018 | MYR | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 809,000 |
20 Mar 2018 | MYR | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 381,800 |
19 Mar 2018 | MYR | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,017,200 |
16 Mar 2018 | MYR | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 222,800 |
15 Mar 2018 | MYR | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 84,100 |
14 Mar 2018 | MYR | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 544,800 |
13 Mar 2018 | MYR | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 519,100 |
12 Mar 2018 | MYR | 1.56 | 1.68 | 1.56 | 1.63 | 1.63 | +0.09 (+5.84%) | 188,900 |
9 Mar 2018 | MYR | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 248,500 |
8 Mar 2018 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 142,900 |
7 Mar 2018 | MYR | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 261,400 |
6 Mar 2018 | MYR | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 121,400 |
5 Mar 2018 | MYR | 1.63 | 1.66 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 241,300 |
2 Mar 2018 | MYR | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 92,800 |
1 Mar 2018 | MYR | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 131,400 |
28 Feb 2018 | MYR | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 128,900 |
27 Feb 2018 | MYR | 1.7 | 1.7 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 370,800 |
26 Feb 2018 | MYR | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 599,900 |
23 Feb 2018 | MYR | 1.7 | 1.72 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 255,000 |
22 Feb 2018 | MYR | 1.71 | 1.73 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 277,400 |
21 Feb 2018 | MYR | 1.64 | 1.78 | 1.64 | 1.7 | 1.7 | +0.09 (+5.59%) | 2,957,000 |
20 Feb 2018 | MYR | 1.53 | 1.63 | 1.52 | 1.61 | 1.61 | +0.09 (+5.92%) | 2,280,900 |
19 Feb 2018 | MYR | 1.49 | 1.57 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 638,100 |
15 Feb 2018 | MYR | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 164,500 |
14 Feb 2018 | MYR | 1.47 | 1.5 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 413,000 |
13 Feb 2018 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 405,800 |
12 Feb 2018 | MYR | 1.46 | 1.53 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 647,500 |
9 Feb 2018 | MYR | 1.43 | 1.46 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 281,600 |
8 Feb 2018 | MYR | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 183,700 |