Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 0.975 | 0.98 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 1,297,600 |
20 Sep 2018 | MYR | 0.985 | 0.985 | 0.96 | 0.965 | 0.965 | -0.015 (-1.53%) | 1,601,800 |
19 Sep 2018 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.015 (+1.55%) | 359,100 |
18 Sep 2018 | MYR | 0.98 | 0.98 | 0.965 | 0.965 | 0.965 | -0.01 (-1.03%) | 836,900 |
14 Sep 2018 | MYR | 0.995 | 0.995 | 0.97 | 0.975 | 0.975 | -0.01 (-1.02%) | 841,700 |
13 Sep 2018 | MYR | 0.975 | 0.99 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 104,400 |
12 Sep 2018 | MYR | 0.99 | 1 | 0.97 | 0.975 | 0.975 | -0.01 (-1.02%) | 912,700 |
7 Sep 2018 | MYR | 0.995 | 1 | 0.985 | 0.985 | 0.985 | -0.01 (-1.01%) | 493,000 |
6 Sep 2018 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 115,000 |
5 Sep 2018 | MYR | 1 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 177,600 |
4 Sep 2018 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 176,100 |
3 Sep 2018 | MYR | 0.995 | 1 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 260,800 |
30 Aug 2018 | MYR | 0.995 | 1.01 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 760,700 |
29 Aug 2018 | MYR | 1 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 153,500 |
28 Aug 2018 | MYR | 1.02 | 1.02 | 0.995 | 1 | 1 | 0.0 (0.0%) | 137,900 |
27 Aug 2018 | MYR | 1 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 272,700 |
24 Aug 2018 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 130,800 |
23 Aug 2018 | MYR | 0.995 | 1.02 | 0.995 | 1.01 | 1.01 | +0.015 (+1.51%) | 240,700 |
21 Aug 2018 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 380,000 |
20 Aug 2018 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 235,000 |
17 Aug 2018 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 91,300 |
16 Aug 2018 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 454,900 |
15 Aug 2018 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 595,300 |
14 Aug 2018 | MYR | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 149,000 |
13 Aug 2018 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 223,500 |
10 Aug 2018 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 156,500 |
9 Aug 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 196,700 |
8 Aug 2018 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 369,700 |
7 Aug 2018 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 310,600 |
6 Aug 2018 | MYR | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 780,700 |