Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | MYR | 0.955 | 0.955 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 155,700 |
21 Feb 2018 | MYR | 0.94 | 0.96 | 0.935 | 0.95 | 0.95 | +0.02 (+2.15%) | 363,000 |
20 Feb 2018 | MYR | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 123,000 |
19 Feb 2018 | MYR | 0.955 | 0.955 | 0.93 | 0.935 | 0.935 | +0.01 (+1.08%) | 176,600 |
15 Feb 2018 | MYR | 0.92 | 0.93 | 0.9 | 0.925 | 0.925 | +0.005 (+0.54%) | 414,600 |
14 Feb 2018 | MYR | 0.925 | 0.935 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 596,900 |
13 Feb 2018 | MYR | 0.94 | 0.97 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 748,600 |
12 Feb 2018 | MYR | 0.955 | 0.96 | 0.935 | 0.935 | 0.935 | -0.02 (-2.09%) | 97,700 |
9 Feb 2018 | MYR | 0.935 | 0.98 | 0.935 | 0.955 | 0.955 | +0.005 (+0.53%) | 417,700 |
8 Feb 2018 | MYR | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.025 (-2.56%) | 78,500 |
7 Feb 2018 | MYR | 0.96 | 1.03 | 0.96 | 0.975 | 0.975 | +0.04 (+4.28%) | 1,227,700 |
6 Feb 2018 | MYR | 0.93 | 0.945 | 0.92 | 0.935 | 0.935 | -0.035 (-3.61%) | 794,900 |
5 Feb 2018 | MYR | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.015 (-1.52%) | 271,900 |
2 Feb 2018 | MYR | 0.97 | 0.995 | 0.97 | 0.985 | 0.985 | +0.015 (+1.55%) | 712,000 |
30 Jan 2018 | MYR | 0.965 | 0.975 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 259,400 |
29 Jan 2018 | MYR | 0.965 | 0.965 | 0.94 | 0.965 | 0.965 | 0.0 (0.0%) | 262,800 |
26 Jan 2018 | MYR | 0.97 | 0.97 | 0.96 | 0.965 | 0.965 | -0.005 (-0.52%) | 251,800 |
25 Jan 2018 | MYR | 0.97 | 1 | 0.97 | 0.97 | 0.97 | +0.005 (+0.52%) | 668,600 |
24 Jan 2018 | MYR | 0.98 | 0.98 | 0.95 | 0.965 | 0.965 | -0.015 (-1.53%) | 356,900 |
23 Jan 2018 | MYR | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 532,700 |
22 Jan 2018 | MYR | 0.995 | 1.01 | 0.99 | 1 | 1 | +0.03 (+3.09%) | 984,700 |
19 Jan 2018 | MYR | 0.935 | 0.98 | 0.935 | 0.97 | 0.97 | +0.035 (+3.74%) | 663,400 |
18 Jan 2018 | MYR | 1 | 1.01 | 0.915 | 0.935 | 0.935 | -0.06 (-6.03%) | 1,600,100 |
17 Jan 2018 | MYR | 1.02 | 1.02 | 0.995 | 0.995 | 0.995 | -0.015 (-1.49%) | 1,123,600 |
16 Jan 2018 | MYR | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 785,400 |
15 Jan 2018 | MYR | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | +0.035 (+3.52%) | 2,272,800 |
12 Jan 2018 | MYR | 1.07 | 1.09 | 0.995 | 0.995 | 0.995 | -0.075 (-7.01%) | 4,864,200 |
11 Jan 2018 | MYR | 0.955 | 1.07 | 0.95 | 1.07 | 1.07 | +0.11 (+11.46%) | 4,847,500 |
10 Jan 2018 | MYR | 0.955 | 0.985 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 351,600 |
9 Jan 2018 | MYR | 0.97 | 0.975 | 0.935 | 0.96 | 0.96 | -0.005 (-0.52%) | 1,288,400 |