Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | MYR | 0.655 | 0.67 | 0.655 | 0.67 | 0.67 | +0.015 (+2.29%) | 50,200 |
8 Oct 2018 | MYR | 0.67 | 0.67 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 228,500 |
5 Oct 2018 | MYR | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | -0.005 (-0.74%) | 24,700 |
4 Oct 2018 | MYR | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.015 (-2.16%) | 75,400 |
3 Oct 2018 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
2 Oct 2018 | MYR | 0.665 | 0.695 | 0.665 | 0.695 | 0.695 | +0.03 (+4.51%) | 59,300 |
1 Oct 2018 | MYR | 0.655 | 0.665 | 0.655 | 0.665 | 0.665 | 0.0 (0.0%) | 113,300 |
28 Sep 2018 | MYR | 0.64 | 0.665 | 0.64 | 0.665 | 0.665 | +0.015 (+2.31%) | 204,500 |
27 Sep 2018 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 26,000 |
26 Sep 2018 | MYR | 0.645 | 0.66 | 0.645 | 0.66 | 0.66 | +0.01 (+1.54%) | 73,900 |
25 Sep 2018 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 5,000 |
24 Sep 2018 | MYR | 0.66 | 0.66 | 0.645 | 0.65 | 0.65 | -0.01 (-1.52%) | 58,100 |
21 Sep 2018 | MYR | 0.645 | 0.66 | 0.645 | 0.66 | 0.66 | +0.015 (+2.33%) | 32,200 |
20 Sep 2018 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 75,000 |
19 Sep 2018 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | -0.01 (-1.52%) | 55,000 |
18 Sep 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 116,000 |
14 Sep 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 49,400 |
13 Sep 2018 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 164,200 |
12 Sep 2018 | MYR | 0.665 | 0.67 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 39,600 |
7 Sep 2018 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 61,500 |
6 Sep 2018 | MYR | 0.665 | 0.67 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 42,500 |
5 Sep 2018 | MYR | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 101,000 |
4 Sep 2018 | MYR | 0.685 | 0.685 | 0.665 | 0.68 | 0.68 | -0.01 (-1.45%) | 58,500 |
3 Sep 2018 | MYR | 0.665 | 0.69 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 267,300 |
30 Aug 2018 | MYR | 0.67 | 0.68 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 207,300 |
29 Aug 2018 | MYR | 0.685 | 0.705 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 423,100 |
28 Aug 2018 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 61,800 |
27 Aug 2018 | MYR | 0.695 | 0.695 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 593,200 |
24 Aug 2018 | MYR | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.025 (-3.45%) | 123,000 |
23 Aug 2018 | MYR | 0.73 | 0.75 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 53,300 |