Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 1.35 | 1.35 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,784,300 |
3 May 2018 | MYR | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 787,400 |
2 May 2018 | MYR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,151,700 |
30 Apr 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 231,400 |
27 Apr 2018 | MYR | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 549,700 |
26 Apr 2018 | MYR | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 649,000 |
25 Apr 2018 | MYR | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 177,000 |
24 Apr 2018 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 82,300 |
23 Apr 2018 | MYR | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 23,800 |
20 Apr 2018 | MYR | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 59,100 |
19 Apr 2018 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 53,000 |
18 Apr 2018 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 86,100 |
17 Apr 2018 | MYR | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 184,700 |
16 Apr 2018 | MYR | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 544,600 |
13 Apr 2018 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 718,700 |
12 Apr 2018 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 155,700 |
11 Apr 2018 | MYR | 1.48 | 1.5 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,555,300 |
10 Apr 2018 | MYR | 1.43 | 1.53 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 881,700 |
9 Apr 2018 | MYR | 1.4 | 1.44 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 385,700 |
6 Apr 2018 | MYR | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 62,000 |
5 Apr 2018 | MYR | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | +0.05 (+3.73%) | 215,800 |
4 Apr 2018 | MYR | 1.42 | 1.45 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 316,400 |
3 Apr 2018 | MYR | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 140,400 |
2 Apr 2018 | MYR | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 95,300 |
30 Mar 2018 | MYR | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 53,500 |
29 Mar 2018 | MYR | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 740,900 |
28 Mar 2018 | MYR | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 333,500 |
27 Mar 2018 | MYR | 1.42 | 1.51 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 722,500 |
26 Mar 2018 | MYR | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | +0.06 (+4.41%) | 168,100 |
23 Mar 2018 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 531,100 |