Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | MYR | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 973,100 |
4 Jun 2018 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 649,700 |
1 Jun 2018 | MYR | 0.515 | 0.53 | 0.505 | 0.525 | 0.525 | -0.045 (-7.89%) | 1,124,200 |
31 May 2018 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 0 |
30 May 2018 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.585 | 0.6 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 760,400 |
25 May 2018 | MYR | 0.59 | 0.6 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 1,094,200 |
24 May 2018 | MYR | 0.605 | 0.605 | 0.585 | 0.585 | 0.585 | -0.02 (-3.31%) | 2,382,600 |
23 May 2018 | MYR | 0.62 | 0.625 | 0.6 | 0.605 | 0.605 | -0.02 (-3.20%) | 1,225,800 |
22 May 2018 | MYR | 0.63 | 0.64 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 638,300 |
21 May 2018 | MYR | 0.645 | 0.645 | 0.605 | 0.62 | 0.62 | -0.025 (-3.88%) | 1,954,500 |
18 May 2018 | MYR | 0.68 | 0.68 | 0.645 | 0.645 | 0.645 | -0.025 (-3.73%) | 649,000 |
17 May 2018 | MYR | 0.67 | 0.695 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 768,600 |
16 May 2018 | MYR | 0.67 | 0.67 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 324,000 |
15 May 2018 | MYR | 0.645 | 0.675 | 0.645 | 0.67 | 0.67 | +0.025 (+3.88%) | 828,400 |
14 May 2018 | MYR | 0.705 | 0.705 | 0.63 | 0.645 | 0.645 | -0.1 (-13.42%) | 5,261,300 |
8 May 2018 | MYR | 0.74 | 0.755 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 1,278,000 |
7 May 2018 | MYR | 0.75 | 0.75 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 551,300 |
4 May 2018 | MYR | 0.77 | 0.775 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 1,166,100 |
3 May 2018 | MYR | 0.78 | 0.78 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 241,000 |
2 May 2018 | MYR | 0.78 | 0.78 | 0.765 | 0.775 | 0.775 | -0.01 (-1.27%) | 206,800 |
30 Apr 2018 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 129,400 |
27 Apr 2018 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 228,400 |
26 Apr 2018 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | +0.015 (+1.95%) | 251,100 |
25 Apr 2018 | MYR | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 635,100 |
24 Apr 2018 | MYR | 0.77 | 0.79 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 347,100 |
23 Apr 2018 | MYR | 0.8 | 0.81 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 708,300 |
20 Apr 2018 | MYR | 0.81 | 0.81 | 0.795 | 0.8 | 0.8 | +0.08 (+11.11%) | 885,700 |
20 Apr 2018 |
|
|||||||
19 Apr 2018 | MYR | 0.8486 | 0.8571 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 2,485,700 |
18 Apr 2018 | MYR | 0.8529 | 0.8529 | 0.84 | 0.84 | 0.84 | -0.004 (-0.51%) | 941,150 |