Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | MYR | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 24,100 |
7 Sep 2018 | MYR | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | +0.02 (+1.08%) | 11,000 |
6 Sep 2018 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
5 Sep 2018 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
4 Sep 2018 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 16,000 |
3 Sep 2018 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 54,900 |
30 Aug 2018 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 21,100 |
29 Aug 2018 | MYR | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.05 (-2.54%) | 149,500 |
28 Aug 2018 | MYR | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 58,000 |
27 Aug 2018 | MYR | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 96,000 |
24 Aug 2018 | MYR | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 201,000 |
23 Aug 2018 | MYR | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 132,600 |
21 Aug 2018 | MYR | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 143,100 |
20 Aug 2018 | MYR | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 22,500 |
17 Aug 2018 | MYR | 2 | 2 | 2 | 2 | 2 | +0.02 (+1.01%) | 3,000 |
16 Aug 2018 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 126,100 |
15 Aug 2018 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 31,200 |
14 Aug 2018 | MYR | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 50,000 |
13 Aug 2018 | MYR | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 57,000 |
10 Aug 2018 | MYR | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 39,000 |
9 Aug 2018 | MYR | 1.99 | 2 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 38,800 |
8 Aug 2018 | MYR | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | +0.02 (+1.02%) | 72,300 |
7 Aug 2018 | MYR | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | +0.01 (+0.51%) | 70,500 |
6 Aug 2018 | MYR | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 137,200 |
3 Aug 2018 | MYR | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 44,000 |
2 Aug 2018 | MYR | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 46,000 |
1 Aug 2018 | MYR | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 36,900 |
31 Jul 2018 | MYR | 1.96 | 2 | 1.96 | 1.98 | 1.98 | +0.03 (+1.54%) | 94,100 |
30 Jul 2018 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 18,000 |
27 Jul 2018 | MYR | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 12,000 |