Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 310,200 |
18 Sep 2018 | MYR | 0.98 | 0.98 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 5,349,000 |
14 Sep 2018 | MYR | 0.99 | 0.995 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 623,000 |
13 Sep 2018 | MYR | 0.965 | 0.995 | 0.965 | 0.98 | 0.98 | +0.01 (+1.03%) | 680,800 |
12 Sep 2018 | MYR | 0.975 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 700,400 |
7 Sep 2018 | MYR | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 1,359,900 |
6 Sep 2018 | MYR | 1 | 1.02 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 528,000 |
5 Sep 2018 | MYR | 0.995 | 1.03 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 467,600 |
4 Sep 2018 | MYR | 0.98 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 381,500 |
3 Sep 2018 | MYR | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 736,500 |
30 Aug 2018 | MYR | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 537,000 |
29 Aug 2018 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 517,400 |
28 Aug 2018 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 505,000 |
27 Aug 2018 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 521,800 |
24 Aug 2018 | MYR | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 452,500 |
23 Aug 2018 | MYR | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,830,600 |
21 Aug 2018 | MYR | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,059,300 |
20 Aug 2018 | MYR | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,111,500 |
17 Aug 2018 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 451,400 |
16 Aug 2018 | MYR | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,365,900 |
15 Aug 2018 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,228,800 |
14 Aug 2018 | MYR | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 1,042,500 |
13 Aug 2018 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 2,781,300 |
10 Aug 2018 | MYR | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 2,294,300 |
9 Aug 2018 | MYR | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,055,200 |
8 Aug 2018 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 8,450,400 |
7 Aug 2018 | MYR | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 4,117,100 |
6 Aug 2018 | MYR | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 5,568,500 |
3 Aug 2018 | MYR | 1.12 | 1.23 | 1.12 | 1.2 | 1.2 | +0.09 (+8.11%) | 7,538,700 |
2 Aug 2018 | MYR | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,043,500 |