Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 79,500 |
26 Apr 2018 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 68,100 |
25 Apr 2018 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 35,500 |
24 Apr 2018 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 34,800 |
23 Apr 2018 | MYR | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 99,900 |
20 Apr 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 106,500 |
19 Apr 2018 | MYR | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 227,100 |
18 Apr 2018 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 25,200 |
17 Apr 2018 | MYR | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 61,400 |
16 Apr 2018 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 165,700 |
13 Apr 2018 | MYR | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 256,400 |
12 Apr 2018 | MYR | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 82,300 |
11 Apr 2018 | MYR | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 142,100 |
10 Apr 2018 | MYR | 1.36 | 1.4 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 282,600 |
9 Apr 2018 | MYR | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 213,400 |
6 Apr 2018 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 57,800 |
5 Apr 2018 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 150,500 |
4 Apr 2018 | MYR | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 340,600 |
3 Apr 2018 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 234,800 |
2 Apr 2018 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 164,700 |
30 Mar 2018 | MYR | 1.41 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 189,200 |
29 Mar 2018 | MYR | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 506,800 |
28 Mar 2018 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 69,300 |
27 Mar 2018 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 144,500 |
26 Mar 2018 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 101,800 |
23 Mar 2018 | MYR | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 381,100 |
22 Mar 2018 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 397,000 |
21 Mar 2018 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 286,900 |
20 Mar 2018 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 22,600 |
19 Mar 2018 | MYR | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 115,200 |