Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | MYR | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 23,500 |
4 May 2018 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 67,000 |
3 May 2018 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 55,800 |
2 May 2018 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 21,000 |
30 Apr 2018 | MYR | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 73,500 |
27 Apr 2018 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 24,000 |
26 Apr 2018 | MYR | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | +0.07 (+6.03%) | 12,800 |
25 Apr 2018 | MYR | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 171,900 |
24 Apr 2018 | MYR | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 60,800 |
23 Apr 2018 | MYR | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 55,500 |
20 Apr 2018 | MYR | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 69,800 |
19 Apr 2018 | MYR | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 74,100 |
18 Apr 2018 | MYR | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -0.08 (-5.76%) | 76,000 |
17 Apr 2018 | MYR | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 131,300 |
16 Apr 2018 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 87,200 |
13 Apr 2018 | MYR | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 67,000 |
12 Apr 2018 | MYR | 1.35 | 1.36 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 84,700 |
11 Apr 2018 | MYR | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 87,300 |
10 Apr 2018 | MYR | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 134,900 |
9 Apr 2018 | MYR | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 92,800 |
6 Apr 2018 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 36,000 |
5 Apr 2018 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 36,700 |
4 Apr 2018 | MYR | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 51,900 |
3 Apr 2018 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 24,000 |
2 Apr 2018 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 6,000 |
30 Mar 2018 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 13,600 |
29 Mar 2018 | MYR | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 94,200 |
28 Mar 2018 | MYR | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 81,500 |
27 Mar 2018 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 74,600 |
26 Mar 2018 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | +0.03 (+2.13%) | 28,900 |