Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | MYR | 0.96 | 0.97 | 0.955 | 0.965 | 0.965 | +0.015 (+1.58%) | 934,700 |
5 Jan 2018 | MYR | 0.935 | 0.95 | 0.93 | 0.95 | 0.95 | +0.025 (+2.70%) | 833,300 |
4 Jan 2018 | MYR | 0.945 | 0.945 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 748,300 |
3 Jan 2018 | MYR | 0.93 | 0.975 | 0.93 | 0.935 | 0.935 | +0.02 (+2.19%) | 1,977,700 |
2 Jan 2018 | MYR | 0.91 | 0.93 | 0.905 | 0.915 | 0.915 | +0.005 (+0.55%) | 1,010,700 |
29 Dec 2017 | MYR | 0.91 | 0.92 | 0.895 | 0.91 | 0.91 | +0.01 (+1.11%) | 742,200 |
28 Dec 2017 | MYR | 0.885 | 0.935 | 0.87 | 0.9 | 0.9 | +0.015 (+1.69%) | 2,521,000 |
27 Dec 2017 | MYR | 0.845 | 0.89 | 0.84 | 0.885 | 0.885 | +0.04 (+4.73%) | 1,499,900 |
26 Dec 2017 | MYR | 0.89 | 0.9 | 0.83 | 0.845 | 0.845 | -0.045 (-5.06%) | 1,076,200 |
25 Dec 2017 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
22 Dec 2017 | MYR | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,454,800 |
21 Dec 2017 | MYR | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -0.035 (-3.83%) | 1,389,500 |
20 Dec 2017 | MYR | 0.86 | 0.94 | 0.86 | 0.915 | 0.915 | +0.06 (+7.02%) | 7,713,300 |
19 Dec 2017 | MYR | 0.75 | 0.855 | 0.75 | 0.855 | 0.855 | +0.11 (+14.77%) | 3,726,100 |
18 Dec 2017 | MYR | 0.715 | 0.755 | 0.71 | 0.745 | 0.745 | +0.035 (+4.93%) | 520,600 |
15 Dec 2017 | MYR | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 252,300 |
14 Dec 2017 | MYR | 0.715 | 0.715 | 0.695 | 0.71 | 0.71 | +0.01 (+1.43%) | 108,400 |
13 Dec 2017 | MYR | 0.675 | 0.7 | 0.665 | 0.7 | 0.7 | +0.02 (+2.94%) | 569,800 |
12 Dec 2017 | MYR | 0.71 | 0.71 | 0.675 | 0.68 | 0.68 | -0.03 (-4.23%) | 403,300 |
11 Dec 2017 | MYR | 0.725 | 0.725 | 0.71 | 0.71 | 0.71 | -0.015 (-2.07%) | 97,500 |
8 Dec 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 42,000 |
7 Dec 2017 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 101,100 |
6 Dec 2017 | MYR | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 139,400 |
5 Dec 2017 | MYR | 0.755 | 0.755 | 0.73 | 0.74 | 0.74 | -0.065 (-8.07%) | 306,300 |
4 Dec 2017 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 824,000 |
1 Dec 2017 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
30 Nov 2017 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 879,300 |
29 Nov 2017 | MYR | 0.795 | 0.815 | 0.79 | 0.815 | 0.815 | +0.025 (+3.16%) | 1,044,500 |
28 Nov 2017 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 218,200 |
27 Nov 2017 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 197,000 |