Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2018 | MYR | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | 0.0 (0.0%) | 171,100 |
9 Jul 2018 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.025 (-3.57%) | 144,900 |
6 Jul 2018 | MYR | 0.72 | 0.72 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 11,200 |
5 Jul 2018 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
4 Jul 2018 | MYR | 0.67 | 0.685 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 36,600 |
3 Jul 2018 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 7,000 |
2 Jul 2018 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 86,700 |
29 Jun 2018 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | +0.01 (+1.48%) | 65,400 |
28 Jun 2018 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.005 (-0.74%) | 151,600 |
27 Jun 2018 | MYR | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 92,000 |
26 Jun 2018 | MYR | 0.68 | 0.695 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 88,000 |
25 Jun 2018 | MYR | 0.68 | 0.7 | 0.675 | 0.7 | 0.7 | -0.02 (-2.78%) | 51,400 |
22 Jun 2018 | MYR | 0.68 | 0.725 | 0.67 | 0.72 | 0.72 | +0.04 (+5.88%) | 204,600 |
21 Jun 2018 | MYR | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -0.045 (-6.21%) | 90,200 |
20 Jun 2018 | MYR | 0.72 | 0.725 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 83,900 |
19 Jun 2018 | MYR | 0.72 | 0.73 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 228,700 |
18 Jun 2018 | MYR | 0.71 | 0.725 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 238,500 |
14 Jun 2018 | MYR | 0.715 | 0.715 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 40,000 |
13 Jun 2018 | MYR | 0.74 | 0.74 | 0.705 | 0.715 | 0.715 | -0.025 (-3.38%) | 220,400 |
12 Jun 2018 | MYR | 0.765 | 0.775 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 622,300 |
11 Jun 2018 | MYR | 0.72 | 0.77 | 0.71 | 0.76 | 0.76 | +0.07 (+10.14%) | 1,771,100 |
8 Jun 2018 | MYR | 0.665 | 0.69 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 206,000 |
7 Jun 2018 | MYR | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 55,200 |
6 Jun 2018 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 8,800 |
5 Jun 2018 | MYR | 0.66 | 0.67 | 0.645 | 0.66 | 0.66 | +0.01 (+1.54%) | 228,400 |
4 Jun 2018 | MYR | 0.665 | 0.67 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 346,900 |
1 Jun 2018 | MYR | 0.67 | 0.675 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 82,000 |
31 May 2018 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 0 |
30 May 2018 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
28 May 2018 | MYR | 0.685 | 0.685 | 0.635 | 0.68 | 0.68 | -0.015 (-2.16%) | 81,200 |