Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 714,500 |
15 May 2018 | MYR | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,252,200 |
14 May 2018 | MYR | 1.14 | 1.2 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 1,224,900 |
8 May 2018 | MYR | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 257,800 |
7 May 2018 | MYR | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 193,600 |
4 May 2018 | MYR | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 150,700 |
3 May 2018 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 41,600 |
2 May 2018 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 38,600 |
30 Apr 2018 | MYR | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 100,300 |
27 Apr 2018 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 208,100 |
26 Apr 2018 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 124,500 |
25 Apr 2018 | MYR | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 286,100 |
24 Apr 2018 | MYR | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 108,300 |
23 Apr 2018 | MYR | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 118,900 |
20 Apr 2018 | MYR | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,270,800 |
19 Apr 2018 | MYR | 1.09 | 1.21 | 1.09 | 1.17 | 1.17 | +0.08 (+7.34%) | 3,422,200 |
18 Apr 2018 | MYR | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 576,000 |
17 Apr 2018 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 192,500 |
16 Apr 2018 | MYR | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 558,400 |
13 Apr 2018 | MYR | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 180,700 |
12 Apr 2018 | MYR | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | +0.04 (+3.85%) | 432,200 |
11 Apr 2018 | MYR | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 353,000 |
10 Apr 2018 | MYR | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.05 (+5.05%) | 418,800 |
9 Apr 2018 | MYR | 1 | 1.05 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 153,100 |
6 Apr 2018 | MYR | 1 | 1.01 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 336,500 |
5 Apr 2018 | MYR | 0.975 | 1.02 | 0.975 | 1.02 | 1.02 | +0.06 (+6.25%) | 243,700 |
4 Apr 2018 | MYR | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -0.12 (-11.11%) | 866,000 |
3 Apr 2018 | MYR | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 60,700 |
2 Apr 2018 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 31,100 |
30 Mar 2018 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 246,800 |