Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,997,300 |
3 May 2018 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,424,700 |
2 May 2018 | MYR | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 1,065,500 |
30 Apr 2018 | MYR | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,992,600 |
27 Apr 2018 | MYR | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 596,100 |
26 Apr 2018 | MYR | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 3,398,200 |
25 Apr 2018 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,307,400 |
24 Apr 2018 | MYR | 1.53 | 1.64 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 5,773,300 |
23 Apr 2018 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 580,900 |
20 Apr 2018 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 285,800 |
19 Apr 2018 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 408,600 |
18 Apr 2018 | MYR | 1.54 | 1.57 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 7,395,500 |
17 Apr 2018 | MYR | 1.58 | 1.59 | 1.5 | 1.53 | 1.53 | -0.05 (-3.16%) | 5,028,300 |
16 Apr 2018 | MYR | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 905,400 |
13 Apr 2018 | MYR | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,264,500 |
12 Apr 2018 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 447,700 |
11 Apr 2018 | MYR | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 1,303,200 |
10 Apr 2018 | MYR | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 473,200 |
9 Apr 2018 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 857,700 |
6 Apr 2018 | MYR | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 2,732,800 |
5 Apr 2018 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,855,500 |
4 Apr 2018 | MYR | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 485,000 |
3 Apr 2018 | MYR | 1.51 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,585,500 |
2 Apr 2018 | MYR | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 809,200 |
30 Mar 2018 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,417,200 |
29 Mar 2018 | MYR | 1.48 | 1.55 | 1.47 | 1.54 | 1.54 | +0.06 (+4.05%) | 6,887,600 |
28 Mar 2018 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,103,100 |
27 Mar 2018 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,126,200 |
26 Mar 2018 | MYR | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 3,945,100 |
23 Mar 2018 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 775,700 |