Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | MYR | 0.81 | 0.835 | 0.81 | 0.82 | 0.82 | -0.015 (-1.80%) | 38,300 |
4 Apr 2018 | MYR | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | -0.02 (-2.34%) | 187,700 |
3 Apr 2018 | MYR | 0.86 | 0.9 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 138,200 |
2 Apr 2018 | MYR | 0.84 | 0.87 | 0.84 | 0.855 | 0.855 | -0.01 (-1.16%) | 58,500 |
30 Mar 2018 | MYR | 0.88 | 0.88 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 21,000 |
29 Mar 2018 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.03 (+3.59%) | 58,200 |
28 Mar 2018 | MYR | 0.83 | 0.855 | 0.83 | 0.835 | 0.835 | -0.01 (-1.18%) | 54,500 |
27 Mar 2018 | MYR | 0.815 | 0.845 | 0.815 | 0.845 | 0.845 | +0.025 (+3.05%) | 48,500 |
26 Mar 2018 | MYR | 0.815 | 0.825 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 62,200 |
23 Mar 2018 | MYR | 0.81 | 0.835 | 0.81 | 0.835 | 0.835 | -0.015 (-1.76%) | 111,200 |
22 Mar 2018 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 38,000 |
21 Mar 2018 | MYR | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 55,900 |
20 Mar 2018 | MYR | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | -0.04 (-4.49%) | 70,800 |
19 Mar 2018 | MYR | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 95,700 |
16 Mar 2018 | MYR | 0.925 | 0.925 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 61,900 |
15 Mar 2018 | MYR | 0.91 | 0.915 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 97,400 |
14 Mar 2018 | MYR | 0.92 | 0.92 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 115,700 |
13 Mar 2018 | MYR | 0.93 | 0.93 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 76,700 |
12 Mar 2018 | MYR | 0.92 | 0.93 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 76,100 |
9 Mar 2018 | MYR | 0.915 | 0.92 | 0.91 | 0.92 | 0.92 | +0.005 (+0.55%) | 243,200 |
8 Mar 2018 | MYR | 0.91 | 0.925 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 176,900 |
7 Mar 2018 | MYR | 0.905 | 0.91 | 0.905 | 0.91 | 0.91 | -0.015 (-1.62%) | 130,600 |
6 Mar 2018 | MYR | 0.935 | 0.935 | 0.925 | 0.925 | 0.925 | +0.005 (+0.54%) | 140,100 |
5 Mar 2018 | MYR | 0.935 | 0.935 | 0.91 | 0.92 | 0.92 | -0.015 (-1.60%) | 462,000 |
2 Mar 2018 | MYR | 0.94 | 0.94 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 315,600 |
1 Mar 2018 | MYR | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 274,700 |
28 Feb 2018 | MYR | 0.995 | 0.995 | 0.95 | 0.95 | 0.95 | -0.045 (-4.52%) | 236,000 |
27 Feb 2018 | MYR | 1.04 | 1.05 | 0.99 | 0.995 | 0.995 | -0.025 (-2.45%) | 981,500 |
26 Feb 2018 | MYR | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.04 (+4.08%) | 1,053,400 |
23 Feb 2018 | MYR | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.03 (+3.16%) | 702,700 |