Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 0.79 | 0.8 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 562,100 |
3 May 2018 | MYR | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 110,600 |
2 May 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
30 Apr 2018 | MYR | 0.795 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 163,200 |
27 Apr 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 3,000 |
26 Apr 2018 | MYR | 0.775 | 0.79 | 0.77 | 0.79 | 0.79 | +0.005 (+0.64%) | 47,400 |
25 Apr 2018 | MYR | 0.78 | 0.79 | 0.765 | 0.785 | 0.785 | 0.0 (0.0%) | 161,400 |
24 Apr 2018 | MYR | 0.8 | 0.805 | 0.77 | 0.785 | 0.785 | -0.01 (-1.26%) | 1,454,100 |
23 Apr 2018 | MYR | 0.805 | 0.805 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 347,100 |
20 Apr 2018 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 1,009,100 |
19 Apr 2018 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 2,038,000 |
18 Apr 2018 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 698,300 |
17 Apr 2018 | MYR | 0.78 | 0.795 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 20,100 |
16 Apr 2018 | MYR | 0.77 | 0.785 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 1,462,000 |
13 Apr 2018 | MYR | 0.775 | 0.775 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 105,000 |
12 Apr 2018 | MYR | 0.75 | 0.775 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 206,500 |
11 Apr 2018 | MYR | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 329,200 |
10 Apr 2018 | MYR | 0.75 | 0.76 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,956,600 |
9 Apr 2018 | MYR | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 799,900 |
6 Apr 2018 | MYR | 0.77 | 0.78 | 0.765 | 0.78 | 0.78 | 0.0 (0.0%) | 188,300 |
5 Apr 2018 | MYR | 0.775 | 0.8 | 0.755 | 0.78 | 0.78 | +0.005 (+0.65%) | 1,541,700 |
4 Apr 2018 | MYR | 0.785 | 0.8 | 0.77 | 0.775 | 0.775 | -0.01 (-1.27%) | 617,000 |
3 Apr 2018 | MYR | 0.795 | 0.8 | 0.76 | 0.785 | 0.785 | -0.01 (-1.26%) | 102,600 |
2 Apr 2018 | MYR | 0.8 | 0.805 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 142,600 |
30 Mar 2018 | MYR | 0.8 | 0.805 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 246,600 |
29 Mar 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
28 Mar 2018 | MYR | 0.795 | 0.8 | 0.77 | 0.8 | 0.8 | +0.015 (+1.91%) | 785,800 |
27 Mar 2018 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 420,600 |
26 Mar 2018 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 621,500 |
23 Mar 2018 | MYR | 0.79 | 0.805 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 650,300 |