Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | MYR | 1.2 | 1.2333 | 1.2 | 1.225 | 1.225 | +0.017 (+1.38%) | 393,960 |
3 May 2018 | MYR | 1.2 | 1.225 | 1.2 | 1.2083 | 1.2083 | +0.017 (+1.39%) | 900,120 |
2 May 2018 | MYR | 1.1667 | 1.2083 | 1.1583 | 1.1917 | 1.1917 | +0.025 (+2.14%) | 130,920 |
30 Apr 2018 | MYR | 1.175 | 1.175 | 1.1667 | 1.1667 | 1.1667 | 0.0 (0.0%) | 430,680 |
27 Apr 2018 | MYR | 1.1833 | 1.1833 | 1.1667 | 1.1667 | 1.1667 | 0.0 (0.0%) | 430,800 |
26 Apr 2018 | MYR | 1.1583 | 1.175 | 1.1417 | 1.1667 | 1.1667 | +0.008 (+0.73%) | 217,200 |
25 Apr 2018 | MYR | 1.175 | 1.175 | 1.1583 | 1.1583 | 1.1583 | -0.017 (-1.42%) | 142,080 |
24 Apr 2018 | MYR | 1.1833 | 1.1833 | 1.1667 | 1.175 | 1.175 | -0.008 (-0.70%) | 69,720 |
23 Apr 2018 | MYR | 1.2 | 1.2 | 1.1667 | 1.1833 | 1.1833 | 0.0 (0.0%) | 131,520 |
20 Apr 2018 | MYR | 1.2083 | 1.2083 | 1.1833 | 1.1833 | 1.1833 | -0.025 (-2.07%) | 128,400 |
19 Apr 2018 | MYR | 1.1917 | 1.2167 | 1.1917 | 1.2083 | 1.2083 | +0.008 (+0.69%) | 55,560 |
18 Apr 2018 | MYR | 1.2083 | 1.2083 | 1.1917 | 1.2 | 1.2 | -0.017 (-1.37%) | 124,920 |
17 Apr 2018 | MYR | 1.2083 | 1.2333 | 1.2083 | 1.2167 | 1.2167 | +0.008 (+0.70%) | 1,444,080 |
16 Apr 2018 | MYR | 1.2333 | 1.2333 | 1.1917 | 1.2083 | 1.2083 | -0.008 (-0.69%) | 363,600 |
13 Apr 2018 | MYR | 1.2083 | 1.2167 | 1.1917 | 1.2167 | 1.2167 | +0.008 (+0.70%) | 333,000 |
12 Apr 2018 | MYR | 1.1917 | 1.2333 | 1.1667 | 1.2083 | 1.2083 | +0.05 (+4.32%) | 740,160 |
11 Apr 2018 | MYR | 1.2 | 1.2 | 1.15 | 1.1583 | 1.1583 | -0.042 (-3.47%) | 3,622,320 |
10 Apr 2018 | MYR | 1.125 | 1.2083 | 1.125 | 1.2 | 1.2 | +0.075 (+6.67%) | 782,760 |
9 Apr 2018 | MYR | 1.125 | 1.1917 | 1.125 | 1.125 | 1.125 | +0.008 (+0.74%) | 1,415,160 |
6 Apr 2018 | MYR | 1.0833 | 1.1167 | 1.075 | 1.1167 | 1.1167 | +0.017 (+1.52%) | 599,760 |
5 Apr 2018 | MYR | 1.1 | 1.1083 | 1.0833 | 1.1 | 1.1 | +0.017 (+1.54%) | 931,440 |
4 Apr 2018 | MYR | 1.125 | 1.125 | 1.0833 | 1.0833 | 1.0833 | -0.042 (-3.71%) | 864,120 |
3 Apr 2018 | MYR | 1.15 | 1.15 | 1.1083 | 1.125 | 1.125 | -0.025 (-2.17%) | 294,360 |
2 Apr 2018 | MYR | 1.1833 | 1.1917 | 1.125 | 1.15 | 1.15 | -0.025 (-2.13%) | 292,680 |
30 Mar 2018 | MYR | 1.1667 | 1.175 | 1.1583 | 1.175 | 1.175 | +0.017 (+1.44%) | 304,200 |
29 Mar 2018 | MYR | 1.1417 | 1.1917 | 1.1417 | 1.1583 | 1.1583 | +0.017 (+1.45%) | 905,880 |
28 Mar 2018 | MYR | 1.125 | 1.1583 | 1.1083 | 1.1417 | 1.1417 | +0.033 (+3.01%) | 1,556,160 |
27 Mar 2018 | MYR | 1.1167 | 1.2083 | 1.1 | 1.1083 | 1.1083 | +0.033 (+3.10%) | 2,370,240 |
26 Mar 2018 | MYR | 1 | 1.0833 | 0.9667 | 1.075 | 1.075 | +0.092 (+9.33%) | 1,210,320 |
23 Mar 2018 | MYR | 0.9667 | 0.9833 | 0.9583 | 0.9833 | 0.9833 | -0.017 (-1.67%) | 1,437,480 |