Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | MYR | 0.84 | 0.845 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 2,311,400 |
16 May 2018 | MYR | 0.82 | 0.845 | 0.82 | 0.835 | 0.835 | +0.02 (+2.45%) | 5,082,300 |
15 May 2018 | MYR | 0.87 | 0.875 | 0.815 | 0.815 | 0.815 | -0.05 (-5.78%) | 10,984,400 |
14 May 2018 | MYR | 0.825 | 0.9 | 0.825 | 0.865 | 0.865 | +0.04 (+4.85%) | 10,936,800 |
8 May 2018 | MYR | 0.83 | 0.835 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 6,305,400 |
7 May 2018 | MYR | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.005 (+0.61%) | 3,207,500 |
4 May 2018 | MYR | 0.83 | 0.83 | 0.815 | 0.825 | 0.825 | -0.005 (-0.60%) | 4,858,700 |
3 May 2018 | MYR | 0.835 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,576,100 |
2 May 2018 | MYR | 0.835 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 3,057,400 |
30 Apr 2018 | MYR | 0.835 | 0.84 | 0.825 | 0.84 | 0.84 | +0.005 (+0.60%) | 3,300,500 |
27 Apr 2018 | MYR | 0.83 | 0.835 | 0.825 | 0.835 | 0.835 | +0.01 (+1.21%) | 820,500 |
26 Apr 2018 | MYR | 0.815 | 0.83 | 0.815 | 0.825 | 0.825 | +0.015 (+1.85%) | 4,174,800 |
25 Apr 2018 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 12,348,100 |
24 Apr 2018 | MYR | 0.83 | 0.84 | 0.81 | 0.825 | 0.825 | -0.005 (-0.60%) | 10,716,500 |
23 Apr 2018 | MYR | 0.835 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 9,670,300 |
20 Apr 2018 | MYR | 0.855 | 0.865 | 0.83 | 0.84 | 0.84 | -0.015 (-1.75%) | 14,456,600 |
19 Apr 2018 | MYR | 0.875 | 0.88 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 15,550,300 |
18 Apr 2018 | MYR | 0.87 | 0.89 | 0.835 | 0.86 | 0.86 | -0.045 (-4.97%) | 24,680,900 |
17 Apr 2018 | MYR | 0.92 | 0.925 | 0.895 | 0.905 | 0.905 | -0.015 (-1.63%) | 16,471,600 |
16 Apr 2018 | MYR | 0.93 | 0.95 | 0.915 | 0.92 | 0.92 | -0.02 (-2.13%) | 18,280,100 |
13 Apr 2018 | MYR | 0.905 | 0.95 | 0.905 | 0.94 | 0.94 | +0.045 (+5.03%) | 51,495,700 |
12 Apr 2018 | MYR | 0.875 | 0.895 | 0.875 | 0.895 | 0.895 | +0.025 (+2.87%) | 22,652,300 |
11 Apr 2018 | MYR | 0.85 | 0.875 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 17,029,300 |
10 Apr 2018 | MYR | 0.805 | 0.84 | 0.805 | 0.84 | 0.84 | +0.035 (+4.35%) | 5,534,300 |
9 Apr 2018 | MYR | 0.805 | 0.82 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 1,869,700 |
6 Apr 2018 | MYR | 0.82 | 0.82 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 2,380,100 |
5 Apr 2018 | MYR | 0.805 | 0.825 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 2,200,400 |
4 Apr 2018 | MYR | 0.835 | 0.84 | 0.8 | 0.805 | 0.805 | -0.03 (-3.59%) | 6,746,800 |
3 Apr 2018 | MYR | 0.835 | 0.84 | 0.825 | 0.835 | 0.835 | -0.005 (-0.60%) | 2,890,800 |
2 Apr 2018 | MYR | 0.84 | 0.85 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 2,416,400 |