Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 178,400 |
19 Sep 2018 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 128,000 |
18 Sep 2018 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 142,500 |
14 Sep 2018 | MYR | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 117,700 |
13 Sep 2018 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 271,400 |
12 Sep 2018 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 142,200 |
7 Sep 2018 | MYR | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 680,500 |
6 Sep 2018 | MYR | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 307,700 |
5 Sep 2018 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 162,500 |
4 Sep 2018 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 76,400 |
3 Sep 2018 | MYR | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 118,100 |
30 Aug 2018 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 95,600 |
29 Aug 2018 | MYR | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 557,200 |
28 Aug 2018 | MYR | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 352,300 |
27 Aug 2018 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 198,800 |
24 Aug 2018 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 163,100 |
23 Aug 2018 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 105,200 |
21 Aug 2018 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 79,200 |
20 Aug 2018 | MYR | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 387,500 |
17 Aug 2018 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 237,000 |
16 Aug 2018 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 87,200 |
15 Aug 2018 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 278,300 |
14 Aug 2018 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 115,200 |
13 Aug 2018 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 53,800 |
10 Aug 2018 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 180,100 |
9 Aug 2018 | MYR | 1.33 | 1.35 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 759,200 |
8 Aug 2018 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 235,800 |
7 Aug 2018 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 29,000 |
6 Aug 2018 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 153,800 |
3 Aug 2018 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 65,500 |