Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | MYR | 0.665 | 0.665 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 387,300 |
31 Jul 2018 | MYR | 0.655 | 0.655 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 675,800 |
30 Jul 2018 | MYR | 0.675 | 0.675 | 0.65 | 0.655 | 0.655 | -0.015 (-2.24%) | 725,200 |
27 Jul 2018 | MYR | 0.685 | 0.69 | 0.665 | 0.67 | 0.67 | -0.02 (-2.90%) | 843,500 |
26 Jul 2018 | MYR | 0.675 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 1,843,800 |
25 Jul 2018 | MYR | 0.68 | 0.685 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 978,400 |
24 Jul 2018 | MYR | 0.67 | 0.685 | 0.67 | 0.675 | 0.675 | +0.015 (+2.27%) | 1,985,500 |
23 Jul 2018 | MYR | 0.655 | 0.67 | 0.655 | 0.66 | 0.66 | +0.02 (+3.13%) | 2,133,000 |
20 Jul 2018 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 340,200 |
19 Jul 2018 | MYR | 0.635 | 0.645 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 657,300 |
18 Jul 2018 | MYR | 0.645 | 0.65 | 0.635 | 0.645 | 0.645 | 0.0 (0.0%) | 657,500 |
17 Jul 2018 | MYR | 0.62 | 0.655 | 0.62 | 0.645 | 0.645 | +0.025 (+4.03%) | 2,168,900 |
16 Jul 2018 | MYR | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 370,800 |
13 Jul 2018 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 368,400 |
12 Jul 2018 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 194,200 |
11 Jul 2018 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 282,200 |
10 Jul 2018 | MYR | 0.615 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 336,100 |
9 Jul 2018 | MYR | 0.61 | 0.615 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 376,800 |
6 Jul 2018 | MYR | 0.605 | 0.61 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 197,000 |
5 Jul 2018 | MYR | 0.605 | 0.61 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 232,800 |
4 Jul 2018 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 223,000 |
3 Jul 2018 | MYR | 0.605 | 0.615 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 401,500 |
2 Jul 2018 | MYR | 0.61 | 0.61 | 0.6 | 0.605 | 0.605 | -0.02 (-3.20%) | 774,400 |
29 Jun 2018 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.015 (+2.46%) | 637,000 |
28 Jun 2018 | MYR | 0.605 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 274,900 |
27 Jun 2018 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 197,100 |
26 Jun 2018 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 351,100 |
25 Jun 2018 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 243,300 |
22 Jun 2018 | MYR | 0.615 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 256,600 |
21 Jun 2018 | MYR | 0.625 | 0.625 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 1,543,600 |