Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 274,000 |
1 Aug 2018 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 274,600 |
31 Jul 2018 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 124,200 |
30 Jul 2018 | MYR | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 235,100 |
27 Jul 2018 | MYR | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.06 (-4.35%) | 162,600 |
26 Jul 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 553,100 |
25 Jul 2018 | MYR | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 393,900 |
24 Jul 2018 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 170,900 |
23 Jul 2018 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 90,600 |
20 Jul 2018 | MYR | 1.4 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 189,700 |
19 Jul 2018 | MYR | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 546,900 |
18 Jul 2018 | MYR | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 110,900 |
17 Jul 2018 | MYR | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 95,400 |
16 Jul 2018 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 90,300 |
13 Jul 2018 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 119,100 |
12 Jul 2018 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 31,800 |
11 Jul 2018 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 149,600 |
10 Jul 2018 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 132,700 |
9 Jul 2018 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 151,800 |
6 Jul 2018 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 123,600 |
5 Jul 2018 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 48,800 |
4 Jul 2018 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 153,900 |
3 Jul 2018 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 115,500 |
2 Jul 2018 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 78,200 |
29 Jun 2018 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 67,000 |
28 Jun 2018 | MYR | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 128,300 |
27 Jun 2018 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 130,900 |
26 Jun 2018 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 57,300 |
25 Jun 2018 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 145,400 |
22 Jun 2018 | MYR | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 70,900 |