Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 0.595 | 0.6 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 84,100 |
20 Sep 2018 | MYR | 0.59 | 0.6 | 0.575 | 0.595 | 0.595 | +0.005 (+0.85%) | 292,000 |
19 Sep 2018 | MYR | 0.605 | 0.61 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,397,300 |
18 Sep 2018 | MYR | 0.59 | 0.605 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 2,582,300 |
14 Sep 2018 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | +0.01 (+1.75%) | 261,500 |
13 Sep 2018 | MYR | 0.58 | 0.595 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 384,900 |
12 Sep 2018 | MYR | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 623,800 |
7 Sep 2018 | MYR | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,832,600 |
6 Sep 2018 | MYR | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,003,500 |
5 Sep 2018 | MYR | 0.6 | 0.615 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 489,800 |
4 Sep 2018 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 220,000 |
3 Sep 2018 | MYR | 0.61 | 0.625 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 353,300 |
30 Aug 2018 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | -0.015 (-2.40%) | 359,300 |
29 Aug 2018 | MYR | 0.61 | 0.625 | 0.605 | 0.625 | 0.625 | 0.0 (0.0%) | 242,400 |
28 Aug 2018 | MYR | 0.625 | 0.625 | 0.61 | 0.625 | 0.625 | 0.0 (0.0%) | 1,887,000 |
27 Aug 2018 | MYR | 0.63 | 0.635 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 505,400 |
24 Aug 2018 | MYR | 0.635 | 0.635 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 366,600 |
23 Aug 2018 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 350,600 |
21 Aug 2018 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 379,600 |
20 Aug 2018 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 376,900 |
17 Aug 2018 | MYR | 0.64 | 0.645 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 1,090,300 |
16 Aug 2018 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 865,300 |
15 Aug 2018 | MYR | 0.655 | 0.655 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 969,700 |
14 Aug 2018 | MYR | 0.645 | 0.655 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 1,064,300 |
13 Aug 2018 | MYR | 0.65 | 0.65 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 678,300 |
10 Aug 2018 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 719,800 |
9 Aug 2018 | MYR | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 865,700 |
8 Aug 2018 | MYR | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,117,100 |
7 Aug 2018 | MYR | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 540,900 |
6 Aug 2018 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 111,400 |