Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 437,100 |
30 Apr 2018 | MYR | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 484,800 |
27 Apr 2018 | MYR | 0.605 | 0.63 | 0.605 | 0.625 | 0.625 | +0.015 (+2.46%) | 330,100 |
26 Apr 2018 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 174,400 |
25 Apr 2018 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 197,500 |
24 Apr 2018 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 167,000 |
23 Apr 2018 | MYR | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 94,600 |
20 Apr 2018 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 248,400 |
19 Apr 2018 | MYR | 0.645 | 0.645 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 132,100 |
18 Apr 2018 | MYR | 0.64 | 0.645 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 73,400 |
17 Apr 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 379,800 |
16 Apr 2018 | MYR | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 395,600 |
13 Apr 2018 | MYR | 0.645 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 263,200 |
12 Apr 2018 | MYR | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 235,500 |
11 Apr 2018 | MYR | 0.67 | 0.675 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 629,300 |
10 Apr 2018 | MYR | 0.645 | 0.665 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 391,200 |
9 Apr 2018 | MYR | 0.615 | 0.64 | 0.61 | 0.64 | 0.64 | +0.025 (+4.07%) | 706,700 |
6 Apr 2018 | MYR | 0.605 | 0.615 | 0.59 | 0.615 | 0.615 | +0.01 (+1.65%) | 399,800 |
5 Apr 2018 | MYR | 0.59 | 0.61 | 0.585 | 0.605 | 0.605 | +0.015 (+2.54%) | 625,200 |
4 Apr 2018 | MYR | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 724,700 |
3 Apr 2018 | MYR | 0.62 | 0.62 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 386,600 |
2 Apr 2018 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 217,000 |
30 Mar 2018 | MYR | 0.635 | 0.635 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 326,900 |
29 Mar 2018 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 401,600 |
28 Mar 2018 | MYR | 0.645 | 0.645 | 0.625 | 0.63 | 0.63 | -0.02 (-3.08%) | 476,700 |
27 Mar 2018 | MYR | 0.645 | 0.65 | 0.64 | 0.65 | 0.65 | +0.005 (+0.78%) | 766,600 |
26 Mar 2018 | MYR | 0.66 | 0.66 | 0.635 | 0.645 | 0.645 | -0.015 (-2.27%) | 802,800 |
23 Mar 2018 | MYR | 0.665 | 0.665 | 0.65 | 0.66 | 0.66 | -0.005 (-0.75%) | 1,356,300 |
22 Mar 2018 | MYR | 0.68 | 0.68 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 1,135,800 |
21 Mar 2018 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 732,600 |