Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2018 | MYR | 0.725 | 0.73 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 257,500 |
20 Aug 2018 | MYR | 0.74 | 0.74 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 316,300 |
17 Aug 2018 | MYR | 0.755 | 0.755 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 247,800 |
16 Aug 2018 | MYR | 0.74 | 0.755 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 486,900 |
15 Aug 2018 | MYR | 0.7 | 0.76 | 0.7 | 0.74 | 0.74 | +0.05 (+7.25%) | 1,707,300 |
14 Aug 2018 | MYR | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | +0.005 (+0.73%) | 140,000 |
13 Aug 2018 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 292,000 |
10 Aug 2018 | MYR | 0.7 | 0.7 | 0.685 | 0.695 | 0.695 | +0.005 (+0.72%) | 164,500 |
9 Aug 2018 | MYR | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 44,800 |
8 Aug 2018 | MYR | 0.7 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 10,400 |
7 Aug 2018 | MYR | 0.695 | 0.695 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 123,400 |
6 Aug 2018 | MYR | 0.69 | 0.695 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 163,600 |
3 Aug 2018 | MYR | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 118,200 |
2 Aug 2018 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 155,500 |
1 Aug 2018 | MYR | 0.695 | 0.72 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 469,800 |
31 Jul 2018 | MYR | 0.695 | 0.7 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 89,000 |
30 Jul 2018 | MYR | 0.715 | 0.715 | 0.695 | 0.695 | 0.695 | -0.02 (-2.80%) | 102,500 |
27 Jul 2018 | MYR | 0.72 | 0.745 | 0.71 | 0.715 | 0.715 | +0.01 (+1.42%) | 624,300 |
26 Jul 2018 | MYR | 0.695 | 0.715 | 0.68 | 0.705 | 0.705 | +0.015 (+2.17%) | 864,000 |
25 Jul 2018 | MYR | 0.69 | 0.695 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 399,300 |
24 Jul 2018 | MYR | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 67,800 |
23 Jul 2018 | MYR | 0.69 | 0.695 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 39,200 |
20 Jul 2018 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 28,000 |
19 Jul 2018 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 31,700 |
18 Jul 2018 | MYR | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 331,200 |
17 Jul 2018 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 89,000 |
16 Jul 2018 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 20,400 |
13 Jul 2018 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 43,800 |
12 Jul 2018 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
11 Jul 2018 | MYR | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.015 (+2.22%) | 110,400 |