Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | MYR | 0.96 | 0.965 | 0.95 | 0.965 | 0.965 | -0.01 (-1.03%) | 118,000 |
30 Apr 2018 | MYR | 0.965 | 0.98 | 0.96 | 0.975 | 0.975 | -0.005 (-0.51%) | 339,300 |
27 Apr 2018 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 163,800 |
26 Apr 2018 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 72,200 |
25 Apr 2018 | MYR | 0.99 | 1 | 0.985 | 1 | 1 | +0.015 (+1.52%) | 111,500 |
24 Apr 2018 | MYR | 0.99 | 0.99 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 88,800 |
23 Apr 2018 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 130,000 |
20 Apr 2018 | MYR | 0.995 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 195,900 |
19 Apr 2018 | MYR | 1 | 1 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 326,000 |
18 Apr 2018 | MYR | 0.995 | 1 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 177,400 |
17 Apr 2018 | MYR | 1 | 1 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 203,900 |
16 Apr 2018 | MYR | 1 | 1 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 375,600 |
13 Apr 2018 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 104,300 |
12 Apr 2018 | MYR | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 850,800 |
11 Apr 2018 | MYR | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 1,778,700 |
10 Apr 2018 | MYR | 1 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 2,036,200 |
9 Apr 2018 | MYR | 0.98 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 497,100 |
6 Apr 2018 | MYR | 0.99 | 1.01 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 630,000 |
5 Apr 2018 | MYR | 0.975 | 1 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,200,200 |
4 Apr 2018 | MYR | 0.995 | 1 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 605,900 |
3 Apr 2018 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 222,800 |
2 Apr 2018 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 147,000 |
30 Mar 2018 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 679,100 |
29 Mar 2018 | MYR | 1 | 1.02 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 732,400 |
28 Mar 2018 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 511,400 |
27 Mar 2018 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 559,400 |
26 Mar 2018 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 842,000 |
23 Mar 2018 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,026,300 |
22 Mar 2018 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 317,000 |
21 Mar 2018 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 817,800 |