Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2018 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 44,300 |
10 Apr 2018 | MYR | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 65,400 |
9 Apr 2018 | MYR | 0.855 | 0.86 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 3,200 |
6 Apr 2018 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
5 Apr 2018 | MYR | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 55,300 |
4 Apr 2018 | MYR | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -0.06 (-6.82%) | 136,300 |
3 Apr 2018 | MYR | 0.87 | 0.88 | 0.835 | 0.88 | 0.88 | +0.03 (+3.53%) | 3,700 |
2 Apr 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
30 Mar 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
29 Mar 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 9,000 |
28 Mar 2018 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.03 (+3.53%) | 500 |
27 Mar 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
26 Mar 2018 | MYR | 0.85 | 0.85 | 0.835 | 0.85 | 0.85 | -0.03 (-3.41%) | 149,000 |
23 Mar 2018 | MYR | 0.865 | 0.9 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 39,000 |
22 Mar 2018 | MYR | 0.865 | 0.89 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 37,200 |
21 Mar 2018 | MYR | 0.875 | 0.89 | 0.875 | 0.89 | 0.89 | +0.02 (+2.30%) | 75,400 |
20 Mar 2018 | MYR | 0.885 | 0.885 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 73,700 |
19 Mar 2018 | MYR | 0.885 | 0.895 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 54,000 |
16 Mar 2018 | MYR | 0.885 | 0.9 | 0.875 | 0.9 | 0.9 | 0.0 (0.0%) | 52,600 |
15 Mar 2018 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
14 Mar 2018 | MYR | 0.905 | 0.905 | 0.88 | 0.9 | 0.9 | -0.005 (-0.55%) | 94,400 |
13 Mar 2018 | MYR | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 8,500 |
12 Mar 2018 | MYR | 0.93 | 0.93 | 0.88 | 0.905 | 0.905 | +0.01 (+1.12%) | 121,800 |
9 Mar 2018 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 0 |
8 Mar 2018 | MYR | 0.9 | 0.9 | 0.88 | 0.895 | 0.895 | 0.0 (0.0%) | 69,000 |
7 Mar 2018 | MYR | 0.9 | 0.9 | 0.86 | 0.895 | 0.895 | -0.005 (-0.56%) | 180,700 |
6 Mar 2018 | MYR | 0.895 | 0.91 | 0.895 | 0.9 | 0.9 | -0.01 (-1.10%) | 39,500 |
5 Mar 2018 | MYR | 0.92 | 0.94 | 0.885 | 0.91 | 0.91 | -0.04 (-4.21%) | 489,200 |
2 Mar 2018 | MYR | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 105,400 |
1 Mar 2018 | MYR | 0.945 | 0.97 | 0.92 | 0.95 | 0.95 | -0.08 (-7.77%) | 846,500 |