Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2018 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 2,370,100 |
29 Jun 2018 | MYR | 0.715 | 0.725 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 7,541,100 |
28 Jun 2018 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,150,000 |
27 Jun 2018 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 4,077,400 |
26 Jun 2018 | MYR | 0.715 | 0.72 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 2,574,900 |
25 Jun 2018 | MYR | 0.72 | 0.725 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 2,985,100 |
22 Jun 2018 | MYR | 0.7 | 0.715 | 0.695 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,243,900 |
21 Jun 2018 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 8,106,800 |
20 Jun 2018 | MYR | 0.715 | 0.72 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 3,765,900 |
19 Jun 2018 | MYR | 0.725 | 0.73 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 6,415,700 |
18 Jun 2018 | MYR | 0.72 | 0.725 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 2,283,100 |
14 Jun 2018 | MYR | 0.735 | 0.735 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 5,705,000 |
13 Jun 2018 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 5,386,300 |
12 Jun 2018 | MYR | 0.75 | 0.755 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 3,556,700 |
11 Jun 2018 | MYR | 0.75 | 0.75 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 7,778,300 |
8 Jun 2018 | MYR | 0.755 | 0.755 | 0.745 | 0.745 | 0.745 | -0.01 (-1.32%) | 5,784,400 |
7 Jun 2018 | MYR | 0.74 | 0.765 | 0.735 | 0.755 | 0.755 | +0.015 (+2.03%) | 13,377,200 |
6 Jun 2018 | MYR | 0.725 | 0.75 | 0.715 | 0.74 | 0.74 | +0.03 (+4.23%) | 20,286,500 |
5 Jun 2018 | MYR | 0.73 | 0.735 | 0.71 | 0.71 | 0.71 | -0.015 (-2.07%) | 10,649,600 |
4 Jun 2018 | MYR | 0.745 | 0.745 | 0.72 | 0.725 | 0.725 | -0.015 (-2.03%) | 11,688,400 |
1 Jun 2018 | MYR | 0.75 | 0.755 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 16,109,000 |
31 May 2018 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.045 (-5.77%) | 0 |
30 May 2018 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.79 | 0.79 | 0.765 | 0.78 | 0.78 | -0.015 (-1.89%) | 3,738,000 |
25 May 2018 | MYR | 0.76 | 0.795 | 0.76 | 0.795 | 0.795 | +0.03 (+3.92%) | 11,193,600 |
24 May 2018 | MYR | 0.82 | 0.82 | 0.76 | 0.765 | 0.765 | -0.055 (-6.71%) | 19,498,200 |
23 May 2018 | MYR | 0.825 | 0.83 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 5,238,900 |
22 May 2018 | MYR | 0.815 | 0.83 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 7,599,100 |
21 May 2018 | MYR | 0.825 | 0.835 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 9,820,000 |
18 May 2018 | MYR | 0.84 | 0.845 | 0.81 | 0.825 | 0.825 | -0.015 (-1.79%) | 9,006,700 |