Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | MYR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,400 |
19 Apr 2018 | MYR | 3.72 | 3.72 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 19,000 |
18 Apr 2018 | MYR | 3.76 | 3.82 | 3.7 | 3.7 | 3.7 | +0.05 (+1.37%) | 112,900 |
17 Apr 2018 | MYR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
16 Apr 2018 | MYR | 3.82 | 3.82 | 3.51 | 3.65 | 3.65 | -0.17 (-4.45%) | 21,400 |
13 Apr 2018 | MYR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
12 Apr 2018 | MYR | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 9,500 |
11 Apr 2018 | MYR | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 12,700 |
10 Apr 2018 | MYR | 3.8 | 3.89 | 3.79 | 3.82 | 3.82 | -0.08 (-2.05%) | 18,500 |
9 Apr 2018 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
6 Apr 2018 | MYR | 3.9 | 3.9 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 90,000 |
5 Apr 2018 | MYR | 3.89 | 3.97 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 71,100 |
4 Apr 2018 | MYR | 3.89 | 3.9 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 165,000 |
3 Apr 2018 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
2 Apr 2018 | MYR | 3.9 | 3.9 | 3.89 | 3.9 | 3.9 | +0.05 (+1.30%) | 6,000 |
30 Mar 2018 | MYR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 15,000 |
29 Mar 2018 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 27,500 |
28 Mar 2018 | MYR | 3.9 | 3.9 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 13,000 |
27 Mar 2018 | MYR | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 50,800 |
26 Mar 2018 | MYR | 3.82 | 3.9 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 294,600 |
23 Mar 2018 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 14,000 |
22 Mar 2018 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 4,200 |
21 Mar 2018 | MYR | 3.9 | 3.9 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 254,400 |
20 Mar 2018 | MYR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.01 (+0.26%) | 17,000 |
19 Mar 2018 | MYR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 19,000 |
16 Mar 2018 | MYR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
15 Mar 2018 | MYR | 3.9 | 3.9 | 3.87 | 3.87 | 3.87 | +0.01 (+0.26%) | 87,800 |
14 Mar 2018 | MYR | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,500 |
13 Mar 2018 | MYR | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 12,500 |
12 Mar 2018 | MYR | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 76,800 |