Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | MYR | 1.85 | 1.86 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 659,500 |
27 Jul 2018 | MYR | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 334,800 |
26 Jul 2018 | MYR | 1.89 | 1.9 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 447,900 |
25 Jul 2018 | MYR | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 564,100 |
24 Jul 2018 | MYR | 1.83 | 1.95 | 1.83 | 1.91 | 1.91 | +0.08 (+4.37%) | 2,522,200 |
23 Jul 2018 | MYR | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 466,600 |
20 Jul 2018 | MYR | 1.83 | 1.87 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 511,600 |
19 Jul 2018 | MYR | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 601,100 |
18 Jul 2018 | MYR | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,161,300 |
17 Jul 2018 | MYR | 1.86 | 1.89 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,131,400 |
16 Jul 2018 | MYR | 1.71 | 1.85 | 1.68 | 1.83 | 1.83 | +0.13 (+7.65%) | 2,082,700 |
13 Jul 2018 | MYR | 1.72 | 1.76 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,288,300 |
12 Jul 2018 | MYR | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 639,800 |
11 Jul 2018 | MYR | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 276,500 |
10 Jul 2018 | MYR | 1.66 | 1.75 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 663,400 |
9 Jul 2018 | MYR | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 178,000 |
6 Jul 2018 | MYR | 1.71 | 1.78 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,079,800 |
5 Jul 2018 | MYR | 1.6 | 1.73 | 1.6 | 1.7 | 1.7 | +0.12 (+7.59%) | 2,157,500 |
4 Jul 2018 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 713,500 |
3 Jul 2018 | MYR | 1.63 | 1.66 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,121,600 |
2 Jul 2018 | MYR | 1.7 | 1.71 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 790,700 |
29 Jun 2018 | MYR | 1.69 | 1.75 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 458,300 |
28 Jun 2018 | MYR | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 334,800 |
27 Jun 2018 | MYR | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 445,500 |
26 Jun 2018 | MYR | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 728,400 |
25 Jun 2018 | MYR | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 292,000 |
22 Jun 2018 | MYR | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 385,400 |
21 Jun 2018 | MYR | 1.91 | 1.91 | 1.8 | 1.85 | 1.85 | -0.07 (-3.65%) | 1,286,400 |
20 Jun 2018 | MYR | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 524,800 |
19 Jun 2018 | MYR | 1.96 | 1.96 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 477,700 |