Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | MYR | 0.63 | 0.645 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 974,800 |
18 Sep 2018 | MYR | 0.62 | 0.635 | 0.61 | 0.635 | 0.635 | +0.01 (+1.60%) | 711,000 |
14 Sep 2018 | MYR | 0.61 | 0.625 | 0.61 | 0.625 | 0.625 | +0.015 (+2.46%) | 473,900 |
13 Sep 2018 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 152,300 |
12 Sep 2018 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 295,900 |
7 Sep 2018 | MYR | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 148,700 |
6 Sep 2018 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 122,600 |
5 Sep 2018 | MYR | 0.63 | 0.64 | 0.625 | 0.625 | 0.625 | -0.02 (-3.10%) | 240,300 |
4 Sep 2018 | MYR | 0.645 | 0.645 | 0.63 | 0.645 | 0.645 | -0.005 (-0.77%) | 526,300 |
3 Sep 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 490,500 |
30 Aug 2018 | MYR | 0.66 | 0.665 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 281,300 |
29 Aug 2018 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 216,000 |
28 Aug 2018 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | +0.005 (+0.76%) | 365,800 |
27 Aug 2018 | MYR | 0.655 | 0.665 | 0.655 | 0.655 | 0.655 | -0.01 (-1.50%) | 232,600 |
24 Aug 2018 | MYR | 0.66 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 129,000 |
23 Aug 2018 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 72,600 |
21 Aug 2018 | MYR | 0.655 | 0.67 | 0.655 | 0.67 | 0.67 | +0.01 (+1.52%) | 231,500 |
20 Aug 2018 | MYR | 0.655 | 0.665 | 0.655 | 0.66 | 0.66 | +0.005 (+0.76%) | 267,600 |
17 Aug 2018 | MYR | 0.67 | 0.67 | 0.655 | 0.655 | 0.655 | -0.01 (-1.50%) | 469,100 |
16 Aug 2018 | MYR | 0.675 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 329,500 |
15 Aug 2018 | MYR | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 765,700 |
14 Aug 2018 | MYR | 0.685 | 0.685 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 607,000 |
13 Aug 2018 | MYR | 0.685 | 0.7 | 0.685 | 0.685 | 0.685 | +0.005 (+0.74%) | 1,156,600 |
10 Aug 2018 | MYR | 0.665 | 0.68 | 0.665 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,028,000 |
9 Aug 2018 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 404,700 |
8 Aug 2018 | MYR | 0.66 | 0.675 | 0.66 | 0.665 | 0.665 | +0.01 (+1.53%) | 710,700 |
7 Aug 2018 | MYR | 0.655 | 0.66 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 262,700 |
6 Aug 2018 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 102,500 |
3 Aug 2018 | MYR | 0.655 | 0.66 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 396,500 |
2 Aug 2018 | MYR | 0.655 | 0.66 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 627,800 |