Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 0.494 | 0.498 | 0.488 | 0.494 | 0.494 | +0.01 (+2.07%) | 2,559,000 |
3 May 2018 | MYR | 0.49 | 0.49 | 0.48 | 0.484 | 0.484 | -0.004 (-0.82%) | 379,500 |
2 May 2018 | MYR | 0.502 | 0.508 | 0.488 | 0.488 | 0.488 | -0.008 (-1.61%) | 2,417,500 |
30 Apr 2018 | MYR | 0.468 | 0.516 | 0.468 | 0.496 | 0.496 | +0.452 (+1014.61%) | 2,209,500 |
30 Apr 2018 |
|
|||||||
27 Apr 2018 | MYR | 0.438 | 0.445 | 0.436 | 0.445 | 0.445 | +0.005 (+1.14%) | 727,000 |
26 Apr 2018 | MYR | 0.44 | 0.443 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 126,000 |
25 Apr 2018 | MYR | 0.431 | 0.439 | 0.43 | 0.43 | 0.43 | -0.008 (-1.83%) | 162,000 |
24 Apr 2018 | MYR | 0.438 | 0.438 | 0.423 | 0.438 | 0.438 | -0.003 (-0.68%) | 695,000 |
23 Apr 2018 | MYR | 0.45 | 0.456 | 0.441 | 0.441 | 0.441 | 0.0 (0.0%) | 548,000 |
20 Apr 2018 | MYR | 0.47 | 0.47 | 0.438 | 0.441 | 0.441 | -0.027 (-5.77%) | 602,000 |
19 Apr 2018 | MYR | 0.425 | 0.47 | 0.425 | 0.468 | 0.468 | +0.046 (+10.90%) | 3,478,000 |
18 Apr 2018 | MYR | 0.423 | 0.423 | 0.421 | 0.422 | 0.422 | +0.001 (+0.24%) | 441,000 |
17 Apr 2018 | MYR | 0.42 | 0.425 | 0.42 | 0.421 | 0.421 | +0.003 (+0.72%) | 926,000 |
16 Apr 2018 | MYR | 0.42 | 0.42 | 0.415 | 0.418 | 0.418 | +0.008 (+1.95%) | 641,000 |
13 Apr 2018 | MYR | 0.397 | 0.41 | 0.397 | 0.41 | 0.41 | +0.013 (+3.27%) | 487,000 |
12 Apr 2018 | MYR | 0.397 | 0.397 | 0.397 | 0.397 | 0.397 | -0.001 (-0.25%) | 120,000 |
11 Apr 2018 | MYR | 0.4 | 0.4 | 0.398 | 0.398 | 0.398 | -0.002 (-0.50%) | 180,000 |
10 Apr 2018 | MYR | 0.399 | 0.4 | 0.399 | 0.4 | 0.4 | +0.005 (+1.27%) | 150,000 |
9 Apr 2018 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.017 (+4.50%) | 646,000 |
6 Apr 2018 | MYR | 0.392 | 0.393 | 0.378 | 0.378 | 0.378 | -0.02 (-5.03%) | 1,497,000 |
5 Apr 2018 | MYR | 0.391 | 0.399 | 0.391 | 0.398 | 0.398 | +0.006 (+1.53%) | 374,000 |
4 Apr 2018 | MYR | 0.394 | 0.399 | 0.39 | 0.392 | 0.392 | -0.002 (-0.51%) | 1,175,000 |
3 Apr 2018 | MYR | 0.394 | 0.398 | 0.392 | 0.394 | 0.394 | -0.006 (-1.50%) | 565,000 |
2 Apr 2018 | MYR | 0.4 | 0.402 | 0.399 | 0.4 | 0.4 | 0.0 (0.0%) | 350,000 |
30 Mar 2018 | MYR | 0.396 | 0.4 | 0.392 | 0.4 | 0.4 | -0.005 (-1.23%) | 626,000 |
29 Mar 2018 | MYR | 0.403 | 0.405 | 0.395 | 0.405 | 0.405 | -0.002 (-0.49%) | 1,000,000 |
28 Mar 2018 | MYR | 0.408 | 0.408 | 0.405 | 0.407 | 0.407 | +0.003 (+0.74%) | 486,000 |
27 Mar 2018 | MYR | 0.414 | 0.415 | 0.404 | 0.404 | 0.404 | -0.006 (-1.46%) | 221,000 |
26 Mar 2018 | MYR | 0.411 | 0.412 | 0.409 | 0.41 | 0.41 | -0.002 (-0.49%) | 401,000 |
23 Mar 2018 | MYR | 0.412 | 0.412 | 0.412 | 0.412 | 0.412 | -0.009 (-2.14%) | 40,000 |