Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | MYR | 1.4917 | 1.4917 | 1.4167 | 1.4417 | 1.4417 | +0.008 (+0.59%) | 452,520 |
6 Feb 2018 | MYR | 1.4667 | 1.4833 | 1.425 | 1.4333 | 1.4333 | -0.058 (-3.91%) | 927,000 |
5 Feb 2018 | MYR | 1.5 | 1.5833 | 1.4917 | 1.4917 | 1.4917 | -0.033 (-2.18%) | 3,365,160 |
2 Feb 2018 | MYR | 1.5417 | 1.5417 | 1.5083 | 1.525 | 1.525 | 0.0 (0.0%) | 1,371,960 |
30 Jan 2018 | MYR | 1.5417 | 1.5417 | 1.5167 | 1.525 | 1.525 | -0.017 (-1.08%) | 253,920 |
29 Jan 2018 | MYR | 1.5167 | 1.55 | 1.5083 | 1.5417 | 1.5417 | +0.025 (+1.65%) | 673,800 |
26 Jan 2018 | MYR | 1.5417 | 1.55 | 1.5167 | 1.5167 | 1.5167 | -0.008 (-0.54%) | 561,240 |
25 Jan 2018 | MYR | 1.5417 | 1.5417 | 1.525 | 1.525 | 1.525 | -0.008 (-0.54%) | 602,400 |
24 Jan 2018 | MYR | 1.5417 | 1.55 | 1.5333 | 1.5333 | 1.5333 | -0.008 (-0.54%) | 574,680 |
23 Jan 2018 | MYR | 1.5417 | 1.5583 | 1.5333 | 1.5417 | 1.5417 | 0.0 (0.0%) | 807,480 |
22 Jan 2018 | MYR | 1.5833 | 1.5917 | 1.5417 | 1.5417 | 1.5417 | -0.033 (-2.11%) | 430,920 |
19 Jan 2018 | MYR | 1.575 | 1.5833 | 1.5667 | 1.575 | 1.575 | -0.017 (-1.05%) | 136,800 |
18 Jan 2018 | MYR | 1.5667 | 1.5917 | 1.5667 | 1.5917 | 1.5917 | +0.017 (+1.06%) | 54,240 |
17 Jan 2018 | MYR | 1.6 | 1.6 | 1.5667 | 1.575 | 1.575 | -0.025 (-1.56%) | 376,680 |
16 Jan 2018 | MYR | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.033 (-2.04%) | 114,600 |
15 Jan 2018 | MYR | 1.6667 | 1.6667 | 1.625 | 1.6333 | 1.6333 | -0.033 (-2.00%) | 85,920 |
12 Jan 2018 | MYR | 1.6417 | 1.6667 | 1.6417 | 1.6667 | 1.6667 | +0.025 (+1.52%) | 61,080 |
11 Jan 2018 | MYR | 1.65 | 1.65 | 1.625 | 1.6417 | 1.6417 | -0.008 (-0.50%) | 60,000 |
10 Jan 2018 | MYR | 1.6583 | 1.6667 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 223,680 |
9 Jan 2018 | MYR | 1.6833 | 1.6833 | 1.65 | 1.65 | 1.65 | +0.008 (+0.51%) | 289,080 |
8 Jan 2018 | MYR | 1.6667 | 1.6667 | 1.6417 | 1.6417 | 1.6417 | -0.025 (-1.50%) | 49,560 |
5 Jan 2018 | MYR | 1.5833 | 1.7 | 1.5833 | 1.6667 | 1.6667 | +0.1 (+6.38%) | 405,600 |
4 Jan 2018 | MYR | 1.5667 | 1.575 | 1.5583 | 1.5667 | 1.5667 | 0.0 (0.0%) | 151,200 |
3 Jan 2018 | MYR | 1.575 | 1.5833 | 1.5667 | 1.5667 | 1.5667 | -0.017 (-1.05%) | 146,160 |
2 Jan 2018 | MYR | 1.5667 | 1.5833 | 1.5667 | 1.5833 | 1.5833 | +0.017 (+1.06%) | 42,720 |
29 Dec 2017 | MYR | 1.575 | 1.575 | 1.5667 | 1.5667 | 1.5667 | -0.008 (-0.53%) | 56,760 |
28 Dec 2017 | MYR | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0.0 (0.0%) | 63,000 |
27 Dec 2017 | MYR | 1.5583 | 1.5833 | 1.5583 | 1.575 | 1.575 | +0.008 (+0.53%) | 127,560 |
26 Dec 2017 | MYR | 1.5667 | 1.5667 | 1.5667 | 1.5667 | 1.5667 | -0.017 (-1.05%) | 96,840 |
25 Dec 2017 | MYR | 1.5833 | 1.5833 | 1.5833 | 1.5833 | 1.5833 | 0.0 (0.0%) | 0 |