Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
19 Sep 2018 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 16,400 |
18 Sep 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 11,300 |
14 Sep 2018 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 75,300 |
13 Sep 2018 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 43,300 |
12 Sep 2018 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 163,800 |
7 Sep 2018 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 71,100 |
6 Sep 2018 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 97,600 |
5 Sep 2018 | MYR | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 80,800 |
4 Sep 2018 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 20,400 |
3 Sep 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 127,000 |
30 Aug 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 64,000 |
29 Aug 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 111,500 |
28 Aug 2018 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 96,600 |
27 Aug 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 130,500 |
24 Aug 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 340,100 |
23 Aug 2018 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 95,500 |
21 Aug 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 339,800 |
20 Aug 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 57,800 |
17 Aug 2018 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 558,100 |
16 Aug 2018 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 231,300 |
15 Aug 2018 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 97,600 |
14 Aug 2018 | MYR | 0.5 | 0.525 | 0.495 | 0.525 | 0.525 | +0.015 (+2.94%) | 353,200 |
13 Aug 2018 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 105,000 |
10 Aug 2018 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 115,900 |
9 Aug 2018 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 76,400 |
8 Aug 2018 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.015 (+3.03%) | 55,500 |
7 Aug 2018 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 458,700 |
6 Aug 2018 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 246,700 |
3 Aug 2018 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 300,200 |