Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | MYR | 1.79 | 1.81 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 666,600 |
13 Sep 2018 | MYR | 1.7 | 1.79 | 1.7 | 1.77 | 1.77 | +0.06 (+3.51%) | 843,500 |
12 Sep 2018 | MYR | 1.77 | 1.77 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 896,100 |
7 Sep 2018 | MYR | 1.76 | 1.8 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 440,400 |
6 Sep 2018 | MYR | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 749,000 |
5 Sep 2018 | MYR | 1.82 | 1.85 | 1.76 | 1.77 | 1.77 | -0.07 (-3.80%) | 764,300 |
4 Sep 2018 | MYR | 1.85 | 1.89 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,145,900 |
3 Sep 2018 | MYR | 1.75 | 1.85 | 1.69 | 1.85 | 1.85 | +0.1 (+5.71%) | 1,585,100 |
30 Aug 2018 | MYR | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 1,246,700 |
29 Aug 2018 | MYR | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,297,100 |
28 Aug 2018 | MYR | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 1,054,300 |
27 Aug 2018 | MYR | 1.83 | 1.88 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 1,810,800 |
24 Aug 2018 | MYR | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 2,200,500 |
23 Aug 2018 | MYR | 2.01 | 2.04 | 1.88 | 1.88 | 1.88 | -0.08 (-4.08%) | 5,987,400 |
21 Aug 2018 | MYR | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 2,680,600 |
20 Aug 2018 | MYR | 2.11 | 2.14 | 2.04 | 2.06 | 2.06 | -0.05 (-2.37%) | 2,098,700 |
17 Aug 2018 | MYR | 2.18 | 2.19 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,181,600 |
16 Aug 2018 | MYR | 2.17 | 2.17 | 2.08 | 2.14 | 2.14 | -0.04 (-1.83%) | 2,443,300 |
15 Aug 2018 | MYR | 2.16 | 2.22 | 2.14 | 2.18 | 2.18 | +0.05 (+2.35%) | 2,822,300 |
14 Aug 2018 | MYR | 2.06 | 2.17 | 2.04 | 2.13 | 2.13 | +0.1 (+4.93%) | 3,603,800 |
13 Aug 2018 | MYR | 2.03 | 2.07 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 3,278,600 |
10 Aug 2018 | MYR | 1.84 | 2.02 | 1.84 | 2 | 2 | +0.17 (+9.29%) | 5,079,000 |
9 Aug 2018 | MYR | 1.76 | 1.86 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 3,227,400 |
8 Aug 2018 | MYR | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 620,300 |
7 Aug 2018 | MYR | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | +0.04 (+2.31%) | 705,300 |
6 Aug 2018 | MYR | 1.8 | 1.81 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 946,800 |
3 Aug 2018 | MYR | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 647,600 |
2 Aug 2018 | MYR | 1.8 | 1.82 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 586,800 |
1 Aug 2018 | MYR | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 220,100 |
31 Jul 2018 | MYR | 1.83 | 1.83 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 727,200 |