Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | MYR | 1.01 | 1.05 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 293,200 |
19 Jun 2018 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 424,900 |
18 Jun 2018 | MYR | 1.01 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 475,600 |
14 Jun 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 83,800 |
13 Jun 2018 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 347,800 |
12 Jun 2018 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 181,300 |
11 Jun 2018 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 429,500 |
8 Jun 2018 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 137,300 |
7 Jun 2018 | MYR | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 1,131,800 |
6 Jun 2018 | MYR | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | +0.07 (+6.93%) | 1,313,400 |
5 Jun 2018 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 404,100 |
4 Jun 2018 | MYR | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,446,800 |
1 Jun 2018 | MYR | 1 | 1.05 | 1 | 1.04 | 1.04 | +0.055 (+5.58%) | 733,900 |
31 May 2018 | MYR | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | -0.115 (-10.45%) | 0 |
30 May 2018 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 253,000 |
25 May 2018 | MYR | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,813,000 |
24 May 2018 | MYR | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 1,965,300 |
23 May 2018 | MYR | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,604,700 |
22 May 2018 | MYR | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,023,000 |
21 May 2018 | MYR | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 786,900 |
18 May 2018 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,775,800 |
17 May 2018 | MYR | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 6,176,400 |
16 May 2018 | MYR | 1.06 | 1.17 | 1.05 | 1.16 | 1.16 | +0.09 (+8.41%) | 9,384,600 |
15 May 2018 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 792,800 |
14 May 2018 | MYR | 1 | 1.1 | 1 | 1.09 | 1.09 | +0.1 (+10.10%) | 2,353,900 |
8 May 2018 | MYR | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | +0.025 (+2.59%) | 1,027,200 |
7 May 2018 | MYR | 0.96 | 0.97 | 0.955 | 0.965 | 0.965 | +0.01 (+1.05%) | 302,200 |
4 May 2018 | MYR | 0.965 | 0.965 | 0.955 | 0.955 | 0.955 | -0.01 (-1.04%) | 84,400 |
3 May 2018 | MYR | 0.95 | 0.965 | 0.95 | 0.965 | 0.965 | 0.0 (0.0%) | 70,000 |