Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | MYR | 0.605 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 320,100 |
19 Apr 2018 | MYR | 0.59 | 0.605 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 167,400 |
18 Apr 2018 | MYR | 0.615 | 0.615 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 567,000 |
17 Apr 2018 | MYR | 0.62 | 0.645 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 879,300 |
16 Apr 2018 | MYR | 0.625 | 0.63 | 0.61 | 0.625 | 0.625 | -0.005 (-0.79%) | 428,600 |
13 Apr 2018 | MYR | 0.615 | 0.635 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 587,000 |
12 Apr 2018 | MYR | 0.63 | 0.63 | 0.61 | 0.615 | 0.615 | -0.015 (-2.38%) | 636,700 |
11 Apr 2018 | MYR | 0.64 | 0.655 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 757,800 |
10 Apr 2018 | MYR | 0.625 | 0.66 | 0.625 | 0.64 | 0.64 | +0.015 (+2.40%) | 1,562,000 |
9 Apr 2018 | MYR | 0.59 | 0.64 | 0.575 | 0.625 | 0.625 | +0.05 (+8.70%) | 937,500 |
6 Apr 2018 | MYR | 0.59 | 0.595 | 0.54 | 0.575 | 0.575 | -0.005 (-0.86%) | 964,800 |
5 Apr 2018 | MYR | 0.56 | 0.595 | 0.56 | 0.58 | 0.58 | +0.04 (+7.41%) | 408,400 |
4 Apr 2018 | MYR | 0.61 | 0.615 | 0.54 | 0.54 | 0.54 | -0.065 (-10.74%) | 428,300 |
3 Apr 2018 | MYR | 0.65 | 0.65 | 0.605 | 0.605 | 0.605 | -0.065 (-9.70%) | 1,254,100 |
2 Apr 2018 | MYR | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 142,700 |
30 Mar 2018 | MYR | 0.675 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 136,100 |
29 Mar 2018 | MYR | 0.69 | 0.69 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 252,300 |
28 Mar 2018 | MYR | 0.685 | 0.685 | 0.665 | 0.665 | 0.665 | -0.02 (-2.92%) | 302,200 |
27 Mar 2018 | MYR | 0.695 | 0.725 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 579,600 |
26 Mar 2018 | MYR | 0.66 | 0.69 | 0.655 | 0.69 | 0.69 | +0.03 (+4.55%) | 276,600 |
23 Mar 2018 | MYR | 0.66 | 0.665 | 0.65 | 0.66 | 0.66 | -0.025 (-3.65%) | 694,800 |
22 Mar 2018 | MYR | 0.69 | 0.69 | 0.66 | 0.685 | 0.685 | 0.0 (0.0%) | 670,700 |
21 Mar 2018 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 136,400 |
20 Mar 2018 | MYR | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 394,300 |
19 Mar 2018 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 239,200 |
16 Mar 2018 | MYR | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 141,700 |
15 Mar 2018 | MYR | 0.745 | 0.745 | 0.725 | 0.74 | 0.74 | -0.01 (-1.33%) | 211,100 |
14 Mar 2018 | MYR | 0.76 | 0.775 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 448,400 |
13 Mar 2018 | MYR | 0.725 | 0.77 | 0.725 | 0.76 | 0.76 | +0.03 (+4.11%) | 427,200 |
12 Mar 2018 | MYR | 0.735 | 0.735 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 421,000 |