Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 1.5 | 1.54 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 705,700 |
6 Feb 2018 | MYR | 1.53 | 1.53 | 1.39 | 1.44 | 1.44 | -0.11 (-7.10%) | 1,967,000 |
5 Feb 2018 | MYR | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 821,600 |
2 Feb 2018 | MYR | 1.75 | 1.75 | 1.62 | 1.63 | 1.63 | -0.12 (-6.86%) | 1,729,000 |
30 Jan 2018 | MYR | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 273,800 |
29 Jan 2018 | MYR | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 243,700 |
26 Jan 2018 | MYR | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 152,900 |
25 Jan 2018 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 167,300 |
24 Jan 2018 | MYR | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 83,100 |
23 Jan 2018 | MYR | 1.89 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 165,700 |
22 Jan 2018 | MYR | 1.9 | 1.93 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 202,400 |
19 Jan 2018 | MYR | 1.9 | 1.91 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 138,100 |
18 Jan 2018 | MYR | 1.92 | 1.92 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 139,200 |
17 Jan 2018 | MYR | 1.92 | 1.94 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 315,300 |
16 Jan 2018 | MYR | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 167,000 |
15 Jan 2018 | MYR | 1.99 | 2 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 121,100 |
12 Jan 2018 | MYR | 2 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 92,400 |
11 Jan 2018 | MYR | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 61,200 |
10 Jan 2018 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | +0.01 (+0.50%) | 67,100 |
9 Jan 2018 | MYR | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 320,400 |
8 Jan 2018 | MYR | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 394,900 |
5 Jan 2018 | MYR | 1.98 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 158,500 |
4 Jan 2018 | MYR | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 99,100 |
3 Jan 2018 | MYR | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | +0.05 (+2.60%) | 175,500 |
2 Jan 2018 | MYR | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 161,600 |
29 Dec 2017 | MYR | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 72,600 |
28 Dec 2017 | MYR | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 121,800 |
27 Dec 2017 | MYR | 2 | 2 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 153,100 |
26 Dec 2017 | MYR | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 43,500 |
25 Dec 2017 | MYR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |