Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | MYR | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 29,800 |
7 Sep 2018 | MYR | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.05 (+3.47%) | 57,800 |
6 Sep 2018 | MYR | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 63,600 |
5 Sep 2018 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 33,700 |
4 Sep 2018 | MYR | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 48,000 |
3 Sep 2018 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 30,000 |
30 Aug 2018 | MYR | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 33,200 |
29 Aug 2018 | MYR | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 210,700 |
28 Aug 2018 | MYR | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 711,100 |
27 Aug 2018 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
24 Aug 2018 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
23 Aug 2018 | MYR | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 22,100 |
21 Aug 2018 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 46,200 |
20 Aug 2018 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
17 Aug 2018 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
16 Aug 2018 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
15 Aug 2018 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 40,000 |
14 Aug 2018 | MYR | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 11,800 |
13 Aug 2018 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 1,800 |
10 Aug 2018 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 1,600 |
9 Aug 2018 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
8 Aug 2018 | MYR | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 24,400 |
7 Aug 2018 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
6 Aug 2018 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 4,600 |
3 Aug 2018 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
2 Aug 2018 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
1 Aug 2018 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 139,700 |
31 Jul 2018 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
30 Jul 2018 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
27 Jul 2018 | MYR | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 4,100 |