Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 60,000 |
2 May 2018 | MYR | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 141,500 |
30 Apr 2018 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 43,000 |
27 Apr 2018 | MYR | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 110,000 |
26 Apr 2018 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 129,300 |
25 Apr 2018 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 96,500 |
24 Apr 2018 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 93,000 |
23 Apr 2018 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 124,800 |
20 Apr 2018 | MYR | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 228,500 |
19 Apr 2018 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 263,000 |
18 Apr 2018 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 187,400 |
17 Apr 2018 | MYR | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 264,400 |
16 Apr 2018 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 82,300 |
13 Apr 2018 | MYR | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 699,300 |
12 Apr 2018 | MYR | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 246,000 |
11 Apr 2018 | MYR | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 997,600 |
10 Apr 2018 | MYR | 1.33 | 1.4 | 1.33 | 1.39 | 1.39 | +0.05 (+3.73%) | 693,000 |
9 Apr 2018 | MYR | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | +0.05 (+3.88%) | 506,000 |
6 Apr 2018 | MYR | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 491,100 |
5 Apr 2018 | MYR | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 195,900 |
4 Apr 2018 | MYR | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 551,300 |
3 Apr 2018 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 112,100 |
2 Apr 2018 | MYR | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 428,200 |
30 Mar 2018 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 79,100 |
29 Mar 2018 | MYR | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 42,800 |
28 Mar 2018 | MYR | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 65,800 |
27 Mar 2018 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 110,000 |
26 Mar 2018 | MYR | 1.38 | 1.4 | 1.34 | 1.37 | 1.37 | -0.03 (-2.14%) | 314,600 |
23 Mar 2018 | MYR | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 284,700 |
22 Mar 2018 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 365,900 |