Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | MYR | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 3,030,500 |
2 May 2018 | MYR | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,348,900 |
30 Apr 2018 | MYR | 1.48 | 1.5 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,890,800 |
27 Apr 2018 | MYR | 1.44 | 1.5 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 3,098,500 |
26 Apr 2018 | MYR | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 3,262,800 |
25 Apr 2018 | MYR | 1.37 | 1.4 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,804,800 |
24 Apr 2018 | MYR | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,169,500 |
23 Apr 2018 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 804,000 |
20 Apr 2018 | MYR | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,475,400 |
19 Apr 2018 | MYR | 1.4 | 1.43 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,766,300 |
18 Apr 2018 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,160,700 |
17 Apr 2018 | MYR | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,522,000 |
16 Apr 2018 | MYR | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 3,817,700 |
13 Apr 2018 | MYR | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,504,100 |
12 Apr 2018 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,523,200 |
11 Apr 2018 | MYR | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 3,866,900 |
10 Apr 2018 | MYR | 1.4 | 1.47 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,290,400 |
9 Apr 2018 | MYR | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 5,129,500 |
6 Apr 2018 | MYR | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,536,600 |
5 Apr 2018 | MYR | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 926,100 |
4 Apr 2018 | MYR | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,530,800 |
3 Apr 2018 | MYR | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,516,100 |
2 Apr 2018 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 155,800 |
30 Mar 2018 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,067,400 |
29 Mar 2018 | MYR | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,898,100 |
28 Mar 2018 | MYR | 1.37 | 1.41 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 791,700 |
27 Mar 2018 | MYR | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 574,100 |
26 Mar 2018 | MYR | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 2,428,400 |
23 Mar 2018 | MYR | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 2,294,600 |
22 Mar 2018 | MYR | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 3,188,200 |