Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 827,700 |
2 Aug 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 961,200 |
1 Aug 2018 | MYR | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,182,300 |
31 Jul 2018 | MYR | 1.01 | 1.02 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 966,700 |
30 Jul 2018 | MYR | 0.995 | 1.01 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 304,900 |
27 Jul 2018 | MYR | 0.99 | 1 | 0.99 | 0.995 | 0.995 | -0.015 (-1.49%) | 213,300 |
26 Jul 2018 | MYR | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 342,300 |
25 Jul 2018 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 245,300 |
24 Jul 2018 | MYR | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | +0.025 (+2.54%) | 1,157,400 |
23 Jul 2018 | MYR | 0.985 | 0.985 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 190,200 |
20 Jul 2018 | MYR | 0.975 | 0.985 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 459,900 |
19 Jul 2018 | MYR | 0.975 | 0.975 | 0.97 | 0.97 | 0.97 | +0.005 (+0.52%) | 312,500 |
18 Jul 2018 | MYR | 0.965 | 0.98 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 235,300 |
17 Jul 2018 | MYR | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 171,600 |
16 Jul 2018 | MYR | 0.97 | 0.975 | 0.97 | 0.975 | 0.975 | +0.015 (+1.56%) | 6,800 |
13 Jul 2018 | MYR | 0.97 | 0.975 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 682,500 |
12 Jul 2018 | MYR | 0.965 | 0.975 | 0.96 | 0.97 | 0.97 | +0.005 (+0.52%) | 184,000 |
11 Jul 2018 | MYR | 0.975 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 255,100 |
10 Jul 2018 | MYR | 0.975 | 0.98 | 0.975 | 0.98 | 0.98 | +0.005 (+0.51%) | 131,100 |
9 Jul 2018 | MYR | 0.975 | 0.99 | 0.975 | 0.975 | 0.975 | -0.005 (-0.51%) | 74,400 |
6 Jul 2018 | MYR | 0.98 | 0.985 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 126,200 |
5 Jul 2018 | MYR | 0.975 | 0.98 | 0.975 | 0.98 | 0.98 | -0.005 (-0.51%) | 37,800 |
4 Jul 2018 | MYR | 0.975 | 0.985 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 75,900 |
3 Jul 2018 | MYR | 0.975 | 0.98 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 85,900 |
2 Jul 2018 | MYR | 0.98 | 0.98 | 0.97 | 0.975 | 0.975 | 0.0 (0.0%) | 223,900 |
29 Jun 2018 | MYR | 0.98 | 0.98 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 169,500 |
28 Jun 2018 | MYR | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | +0.005 (+0.52%) | 102,300 |
27 Jun 2018 | MYR | 0.98 | 0.985 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 116,500 |
26 Jun 2018 | MYR | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.005 (-0.51%) | 129,700 |
25 Jun 2018 | MYR | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 60,700 |