Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 52,900 |
21 Jun 2018 | MYR | 0.7 | 0.705 | 0.695 | 0.695 | 0.695 | -0.035 (-4.79%) | 35,200 |
20 Jun 2018 | MYR | 0.705 | 0.73 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 852,500 |
19 Jun 2018 | MYR | 0.71 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 87,200 |
18 Jun 2018 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 14,000 |
14 Jun 2018 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
13 Jun 2018 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.015 (-2.07%) | 55,700 |
12 Jun 2018 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 165,000 |
11 Jun 2018 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,130,000 |
8 Jun 2018 | MYR | 0.755 | 0.755 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 513,800 |
7 Jun 2018 | MYR | 0.755 | 0.775 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 95,600 |
6 Jun 2018 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 68,200 |
5 Jun 2018 | MYR | 0.725 | 0.765 | 0.725 | 0.76 | 0.76 | +0.04 (+5.56%) | 1,842,900 |
4 Jun 2018 | MYR | 0.705 | 0.72 | 0.705 | 0.72 | 0.72 | +0.02 (+2.86%) | 122,500 |
1 Jun 2018 | MYR | 0.675 | 0.7 | 0.675 | 0.7 | 0.7 | +0.04 (+6.06%) | 489,500 |
31 May 2018 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 0 |
30 May 2018 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.71 | 0.71 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 743,000 |
25 May 2018 | MYR | 0.72 | 0.73 | 0.705 | 0.71 | 0.71 | -0.02 (-2.74%) | 620,400 |
24 May 2018 | MYR | 0.755 | 0.79 | 0.73 | 0.73 | 0.73 | -0.055 (-7.01%) | 847,500 |
23 May 2018 | MYR | 0.77 | 0.785 | 0.755 | 0.785 | 0.785 | 0.0 (0.0%) | 514,000 |
22 May 2018 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 102,100 |
21 May 2018 | MYR | 0.79 | 0.79 | 0.765 | 0.785 | 0.785 | -0.005 (-0.63%) | 190,400 |
18 May 2018 | MYR | 0.785 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 49,500 |
17 May 2018 | MYR | 0.765 | 0.79 | 0.765 | 0.79 | 0.79 | 0.0 (0.0%) | 141,300 |
16 May 2018 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 8,000 |
15 May 2018 | MYR | 0.785 | 0.8 | 0.77 | 0.795 | 0.795 | +0.005 (+0.63%) | 25,000 |
14 May 2018 | MYR | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.015 (+1.94%) | 142,000 |
8 May 2018 | MYR | 0.765 | 0.78 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 228,100 |
7 May 2018 | MYR | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 630,900 |