Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | +0.03 (+2.83%) | 188,200 |
18 May 2018 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
17 May 2018 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 30,400 |
16 May 2018 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 32,700 |
15 May 2018 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 76,400 |
14 May 2018 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 56,800 |
8 May 2018 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 486,600 |
7 May 2018 | MYR | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 608,400 |
4 May 2018 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 63,300 |
3 May 2018 | MYR | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 558,100 |
2 May 2018 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 141,900 |
30 Apr 2018 | MYR | 1.1 | 1.1 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 220,000 |
27 Apr 2018 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.05 (+4.81%) | 326,000 |
26 Apr 2018 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 172,300 |
25 Apr 2018 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 36,700 |
24 Apr 2018 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 130,000 |
23 Apr 2018 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 37,900 |
20 Apr 2018 | MYR | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 25,400 |
19 Apr 2018 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 72,000 |
18 Apr 2018 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 52,000 |
17 Apr 2018 | MYR | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 308,700 |
16 Apr 2018 | MYR | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 525,700 |
13 Apr 2018 | MYR | 1.04 | 1.1 | 1.04 | 1.05 | 1.05 | +0.03 (+2.94%) | 938,900 |
12 Apr 2018 | MYR | 1.04 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 194,200 |
11 Apr 2018 | MYR | 1.03 | 1.04 | 1 | 1.04 | 1.04 | +0.05 (+5.05%) | 167,600 |
10 Apr 2018 | MYR | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | +0.02 (+2.06%) | 70,400 |
9 Apr 2018 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.08 (-7.62%) | 38,200 |
6 Apr 2018 | MYR | 0.975 | 1.05 | 0.965 | 1.05 | 1.05 | +0.07 (+7.14%) | 124,000 |
5 Apr 2018 | MYR | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 86,400 |
4 Apr 2018 | MYR | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 500,100 |