Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | MYR | 0.995 | 0.995 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 80,100 |
27 Jun 2018 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 117,900 |
26 Jun 2018 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 43,100 |
25 Jun 2018 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
22 Jun 2018 | MYR | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 75,600 |
21 Jun 2018 | MYR | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 218,300 |
20 Jun 2018 | MYR | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 43,500 |
19 Jun 2018 | MYR | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 208,300 |
18 Jun 2018 | MYR | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 45,300 |
14 Jun 2018 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
13 Jun 2018 | MYR | 1.02 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 257,400 |
12 Jun 2018 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 115,000 |
11 Jun 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 256,000 |
8 Jun 2018 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
7 Jun 2018 | MYR | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 110,500 |
6 Jun 2018 | MYR | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 188,600 |
5 Jun 2018 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 73,200 |
4 Jun 2018 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 95,300 |
1 Jun 2018 | MYR | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | +0.05 (+5.15%) | 121,400 |
31 May 2018 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.05 (-4.90%) | 0 |
30 May 2018 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 387,800 |
25 May 2018 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 518,700 |
24 May 2018 | MYR | 1.1 | 1.1 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 1,165,600 |
23 May 2018 | MYR | 1.13 | 1.14 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 846,800 |
22 May 2018 | MYR | 1.23 | 1.23 | 1.1 | 1.14 | 1.14 | -0.18 (-13.64%) | 2,080,100 |
21 May 2018 | MYR | 1.26 | 1.33 | 1.23 | 1.32 | 1.32 | +0.1 (+8.20%) | 1,479,200 |
18 May 2018 | MYR | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 287,600 |
17 May 2018 | MYR | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 617,400 |
16 May 2018 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 714,500 |