Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 3.64 | 3.68 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 1,997,800 |
3 May 2018 | MYR | 3.65 | 3.65 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 19,900 |
2 May 2018 | MYR | 3.6 | 3.68 | 3.6 | 3.65 | 3.65 | -0.04 (-1.08%) | 137,500 |
30 Apr 2018 | MYR | 3.59 | 3.71 | 3.54 | 3.69 | 3.69 | +0.1 (+2.79%) | 501,900 |
27 Apr 2018 | MYR | 3.58 | 3.59 | 3.48 | 3.59 | 3.59 | +0.09 (+2.57%) | 238,600 |
26 Apr 2018 | MYR | 3.58 | 3.58 | 3.46 | 3.5 | 3.5 | +0.05 (+1.45%) | 217,300 |
25 Apr 2018 | MYR | 3.52 | 3.52 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 243,800 |
24 Apr 2018 | MYR | 3.65 | 3.65 | 3.49 | 3.53 | 3.53 | -0.11 (-3.02%) | 243,100 |
23 Apr 2018 | MYR | 3.65 | 3.71 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 76,400 |
20 Apr 2018 | MYR | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 231,000 |
19 Apr 2018 | MYR | 3.69 | 3.73 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 378,600 |
18 Apr 2018 | MYR | 3.65 | 3.7 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 131,500 |
17 Apr 2018 | MYR | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.08 (-2.14%) | 123,900 |
16 Apr 2018 | MYR | 3.74 | 3.74 | 3.71 | 3.74 | 3.74 | +0.04 (+1.08%) | 229,400 |
13 Apr 2018 | MYR | 3.7 | 3.71 | 3.65 | 3.7 | 3.7 | -0.04 (-1.07%) | 202,800 |
12 Apr 2018 | MYR | 3.77 | 3.77 | 3.64 | 3.74 | 3.74 | -0.03 (-0.80%) | 232,200 |
11 Apr 2018 | MYR | 3.65 | 3.8 | 3.65 | 3.77 | 3.77 | +0.12 (+3.29%) | 1,508,900 |
10 Apr 2018 | MYR | 3.43 | 3.67 | 3.41 | 3.65 | 3.65 | +0.22 (+6.41%) | 817,300 |
9 Apr 2018 | MYR | 3.25 | 3.46 | 3.22 | 3.43 | 3.43 | +0.18 (+5.54%) | 709,300 |
6 Apr 2018 | MYR | 3.24 | 3.26 | 3.17 | 3.25 | 3.25 | +0.01 (+0.31%) | 419,600 |
5 Apr 2018 | MYR | 3.21 | 3.33 | 3.21 | 3.24 | 3.24 | +0.16 (+5.19%) | 667,000 |
4 Apr 2018 | MYR | 3.57 | 3.57 | 3.08 | 3.08 | 3.08 | -0.48 (-13.48%) | 2,232,900 |
3 Apr 2018 | MYR | 3.62 | 3.62 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 738,300 |
2 Apr 2018 | MYR | 3.53 | 3.62 | 3.52 | 3.62 | 3.62 | +0.09 (+2.55%) | 249,900 |
30 Mar 2018 | MYR | 3.58 | 3.6 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 465,700 |
29 Mar 2018 | MYR | 3.7 | 3.7 | 3.56 | 3.58 | 3.58 | -0.09 (-2.45%) | 274,200 |
28 Mar 2018 | MYR | 3.61 | 3.68 | 3.61 | 3.67 | 3.67 | +0.02 (+0.55%) | 338,500 |
27 Mar 2018 | MYR | 3.67 | 3.7 | 3.59 | 3.65 | 3.65 | 0.0 (0.0%) | 1,355,900 |
26 Mar 2018 | MYR | 3.7 | 3.7 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 733,600 |
23 Mar 2018 | MYR | 3.67 | 3.7 | 3.6 | 3.7 | 3.7 | +0.01 (+0.27%) | 781,800 |