Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | MYR | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 103,500 |
8 May 2018 | MYR | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 49,400 |
7 May 2018 | MYR | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 69,700 |
4 May 2018 | MYR | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 5,200 |
3 May 2018 | MYR | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 45,600 |
2 May 2018 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
30 Apr 2018 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 27,000 |
27 Apr 2018 | MYR | 1 | 1.04 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 23,000 |
26 Apr 2018 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
25 Apr 2018 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 24,000 |
24 Apr 2018 | MYR | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 27,600 |
23 Apr 2018 | MYR | 1.05 | 1.05 | 1 | 1 | 1 | -0.07 (-6.54%) | 60,500 |
20 Apr 2018 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
19 Apr 2018 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 30,000 |
18 Apr 2018 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 14,000 |
17 Apr 2018 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 15,000 |
16 Apr 2018 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
13 Apr 2018 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 199,100 |
12 Apr 2018 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 139,000 |
11 Apr 2018 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 83,400 |
10 Apr 2018 | MYR | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 46,600 |
9 Apr 2018 | MYR | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 132,900 |
6 Apr 2018 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 142,500 |
5 Apr 2018 | MYR | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 64,700 |
4 Apr 2018 | MYR | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 133,600 |
3 Apr 2018 | MYR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 62,700 |
2 Apr 2018 | MYR | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 63,700 |
30 Mar 2018 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 36,500 |
29 Mar 2018 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
28 Mar 2018 | MYR | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 64,000 |