Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 6.31 | 6.39 | 6.3 | 6.37 | 6.37 | +0.08 (+1.27%) | 383,200 |
20 Sep 2018 | MYR | 6.3 | 6.34 | 6.28 | 6.29 | 6.29 | -0.06 (-0.94%) | 549,600 |
19 Sep 2018 | MYR | 6.38 | 6.44 | 6.34 | 6.35 | 6.35 | -0.02 (-0.31%) | 340,500 |
18 Sep 2018 | MYR | 6.48 | 6.48 | 6.37 | 6.37 | 6.37 | -0.11 (-1.70%) | 344,300 |
14 Sep 2018 | MYR | 6.44 | 6.54 | 6.44 | 6.48 | 6.48 | +0.05 (+0.78%) | 312,600 |
13 Sep 2018 | MYR | 6.35 | 6.47 | 6.35 | 6.43 | 6.43 | +0.08 (+1.26%) | 447,700 |
12 Sep 2018 | MYR | 6.54 | 6.55 | 6.32 | 6.35 | 6.35 | -0.27 (-4.08%) | 1,346,600 |
7 Sep 2018 | MYR | 6.62 | 6.62 | 6.5 | 6.62 | 6.62 | 0.0 (0.0%) | 782,200 |
6 Sep 2018 | MYR | 6.67 | 6.73 | 6.6 | 6.62 | 6.62 | -0.05 (-0.75%) | 561,600 |
5 Sep 2018 | MYR | 6.81 | 6.81 | 6.66 | 6.67 | 6.67 | -0.13 (-1.91%) | 913,400 |
4 Sep 2018 | MYR | 6.94 | 6.94 | 6.77 | 6.8 | 6.8 | -0.09 (-1.31%) | 620,200 |
3 Sep 2018 | MYR | 7.1 | 7.15 | 6.67 | 6.89 | 6.89 | -0.54 (-7.27%) | 2,729,500 |
30 Aug 2018 | MYR | 7.45 | 7.47 | 7.35 | 7.43 | 7.43 | +0.09 (+1.23%) | 672,100 |
29 Aug 2018 | MYR | 7.25 | 7.43 | 7.22 | 7.34 | 7.34 | +0.09 (+1.24%) | 639,200 |
28 Aug 2018 | MYR | 7.29 | 7.34 | 7.24 | 7.25 | 7.25 | -0.04 (-0.55%) | 358,800 |
27 Aug 2018 | MYR | 7.28 | 7.4 | 7.27 | 7.29 | 7.29 | +0.03 (+0.41%) | 417,300 |
24 Aug 2018 | MYR | 7.46 | 7.48 | 7.24 | 7.26 | 7.26 | -0.16 (-2.16%) | 501,900 |
23 Aug 2018 | MYR | 7.22 | 7.46 | 7.2 | 7.42 | 7.42 | +0.22 (+3.06%) | 793,200 |
21 Aug 2018 | MYR | 7.18 | 7.24 | 7.13 | 7.2 | 7.2 | 0.0 (0.0%) | 334,100 |
20 Aug 2018 | MYR | 7.25 | 7.27 | 7.2 | 7.2 | 7.2 | -0.02 (-0.28%) | 319,900 |
17 Aug 2018 | MYR | 7.31 | 7.36 | 7.21 | 7.22 | 7.22 | -0.07 (-0.96%) | 760,800 |
16 Aug 2018 | MYR | 7.19 | 7.3 | 7.06 | 7.29 | 7.29 | +0.13 (+1.82%) | 705,800 |
15 Aug 2018 | MYR | 7.25 | 7.36 | 7.1 | 7.16 | 7.16 | -0.09 (-1.24%) | 667,200 |
14 Aug 2018 | MYR | 7.25 | 7.43 | 7.2 | 7.25 | 7.25 | -0.03 (-0.41%) | 703,900 |
13 Aug 2018 | MYR | 7.45 | 7.5 | 7.21 | 7.28 | 7.28 | -0.27 (-3.58%) | 815,200 |
10 Aug 2018 | MYR | 7.5 | 7.63 | 7.45 | 7.55 | 7.55 | +0.05 (+0.67%) | 783,200 |
9 Aug 2018 | MYR | 7.66 | 7.74 | 7.46 | 7.5 | 7.5 | -0.16 (-2.09%) | 1,466,000 |
8 Aug 2018 | MYR | 7.39 | 7.74 | 7.35 | 7.66 | 7.66 | +0.35 (+4.79%) | 2,838,300 |
7 Aug 2018 | MYR | 7.09 | 7.45 | 7.08 | 7.31 | 7.31 | +0.22 (+3.10%) | 2,865,200 |
6 Aug 2018 | MYR | 6.86 | 7.14 | 6.85 | 7.09 | 7.09 | +0.2 (+2.90%) | 695,500 |