Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | MYR | 0.83 | 0.85 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 1,234,800 |
29 Mar 2018 | MYR | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.015 (-1.78%) | 2,942,600 |
28 Mar 2018 | MYR | 0.845 | 0.85 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 2,080,800 |
27 Mar 2018 | MYR | 0.835 | 0.86 | 0.835 | 0.85 | 0.85 | +0.02 (+2.41%) | 4,554,700 |
26 Mar 2018 | MYR | 0.835 | 0.845 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 2,802,900 |
23 Mar 2018 | MYR | 0.83 | 0.84 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,016,700 |
22 Mar 2018 | MYR | 0.855 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 3,251,100 |
21 Mar 2018 | MYR | 0.835 | 0.86 | 0.835 | 0.85 | 0.85 | +0.01 (+1.19%) | 11,385,200 |
20 Mar 2018 | MYR | 0.825 | 0.84 | 0.82 | 0.84 | 0.84 | +0.005 (+0.60%) | 3,602,100 |
19 Mar 2018 | MYR | 0.82 | 0.84 | 0.82 | 0.835 | 0.835 | +0.015 (+1.83%) | 4,445,300 |
16 Mar 2018 | MYR | 0.84 | 0.845 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 18,806,800 |
15 Mar 2018 | MYR | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 7,190,400 |
14 Mar 2018 | MYR | 0.84 | 0.84 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,690,100 |
13 Mar 2018 | MYR | 0.84 | 0.845 | 0.83 | 0.84 | 0.84 | -0.005 (-0.59%) | 3,095,000 |
12 Mar 2018 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 2,678,200 |
9 Mar 2018 | MYR | 0.83 | 0.845 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 7,396,100 |
8 Mar 2018 | MYR | 0.83 | 0.845 | 0.825 | 0.835 | 0.835 | -0.005 (-0.60%) | 4,610,600 |
7 Mar 2018 | MYR | 0.835 | 0.84 | 0.8 | 0.84 | 0.84 | -0.005 (-0.59%) | 7,312,500 |
6 Mar 2018 | MYR | 0.83 | 0.85 | 0.83 | 0.845 | 0.845 | +0.02 (+2.42%) | 8,193,000 |
5 Mar 2018 | MYR | 0.865 | 0.875 | 0.815 | 0.825 | 0.825 | -0.035 (-4.07%) | 8,022,800 |
2 Mar 2018 | MYR | 0.86 | 0.875 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 5,864,200 |
1 Mar 2018 | MYR | 0.86 | 0.88 | 0.855 | 0.87 | 0.87 | +0.01 (+1.16%) | 10,490,200 |
28 Feb 2018 | MYR | 0.885 | 0.9 | 0.86 | 0.86 | 0.86 | -0.035 (-3.91%) | 20,756,000 |
27 Feb 2018 | MYR | 0.87 | 0.895 | 0.855 | 0.895 | 0.895 | +0.025 (+2.87%) | 28,428,300 |
26 Feb 2018 | MYR | 0.85 | 0.88 | 0.845 | 0.87 | 0.87 | +0.015 (+1.75%) | 30,640,000 |
23 Feb 2018 | MYR | 0.835 | 0.86 | 0.835 | 0.855 | 0.855 | +0.015 (+1.79%) | 5,598,500 |
22 Feb 2018 | MYR | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.005 (-0.59%) | 6,809,700 |
21 Feb 2018 | MYR | 0.84 | 0.85 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 5,177,600 |
20 Feb 2018 | MYR | 0.845 | 0.85 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 5,719,900 |
19 Feb 2018 | MYR | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 4,036,600 |