Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Mar 2018 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 441,500 |
21 Mar 2018 | MYR | 0.8 | 0.805 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 116,000 |
20 Mar 2018 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 62,100 |
19 Mar 2018 | MYR | 0.81 | 0.81 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 130,000 |
16 Mar 2018 | MYR | 0.805 | 0.815 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 128,300 |
15 Mar 2018 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 230,900 |
14 Mar 2018 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 8,000 |
13 Mar 2018 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 55,500 |
12 Mar 2018 | MYR | 0.805 | 0.805 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 571,000 |
9 Mar 2018 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 315,800 |
8 Mar 2018 | MYR | 0.8 | 0.82 | 0.785 | 0.805 | 0.805 | +0.005 (+0.63%) | 431,600 |
7 Mar 2018 | MYR | 0.8 | 0.805 | 0.78 | 0.8 | 0.8 | -0.005 (-0.62%) | 327,300 |
6 Mar 2018 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 389,200 |
5 Mar 2018 | MYR | 0.805 | 0.805 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 92,100 |
2 Mar 2018 | MYR | 0.805 | 0.805 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 1,245,000 |
1 Mar 2018 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 237,300 |
28 Feb 2018 | MYR | 0.805 | 0.805 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 164,000 |
27 Feb 2018 | MYR | 0.805 | 0.82 | 0.8 | 0.805 | 0.805 | -0.02 (-2.42%) | 706,100 |
26 Feb 2018 | MYR | 0.825 | 0.83 | 0.825 | 0.825 | 0.825 | +0.005 (+0.61%) | 164,300 |
23 Feb 2018 | MYR | 0.825 | 0.86 | 0.82 | 0.82 | 0.82 | +0.015 (+1.86%) | 627,600 |