Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | MYR | 1.38 | 1.41 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 285,300 |
25 Sep 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 62,400 |
24 Sep 2018 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 35,400 |
21 Sep 2018 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 96,000 |
20 Sep 2018 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 30,400 |
19 Sep 2018 | MYR | 1.38 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 122,300 |
18 Sep 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 88,100 |
14 Sep 2018 | MYR | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 55,500 |
13 Sep 2018 | MYR | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 37,800 |
12 Sep 2018 | MYR | 1.43 | 1.43 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 265,600 |
7 Sep 2018 | MYR | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 284,200 |
6 Sep 2018 | MYR | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 32,000 |
5 Sep 2018 | MYR | 1.54 | 1.54 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 205,500 |
4 Sep 2018 | MYR | 1.49 | 1.54 | 1.46 | 1.54 | 1.54 | +0.05 (+3.36%) | 432,600 |
3 Sep 2018 | MYR | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 211,600 |
30 Aug 2018 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 195,000 |
29 Aug 2018 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 333,600 |
28 Aug 2018 | MYR | 1.41 | 1.57 | 1.41 | 1.57 | 1.57 | +0.14 (+9.79%) | 1,645,000 |
27 Aug 2018 | MYR | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 236,800 |
24 Aug 2018 | MYR | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 251,400 |
23 Aug 2018 | MYR | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 538,200 |
21 Aug 2018 | MYR | 1.51 | 1.6 | 1.49 | 1.54 | 1.54 | +0.14 (+10.00%) | 3,187,800 |
20 Aug 2018 | MYR | 1.37 | 1.41 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 517,700 |
17 Aug 2018 | MYR | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 94,700 |
16 Aug 2018 | MYR | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | +0.05 (+3.85%) | 371,000 |
15 Aug 2018 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 139,800 |
14 Aug 2018 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 61,000 |
13 Aug 2018 | MYR | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 63,900 |
10 Aug 2018 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 54,000 |
9 Aug 2018 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 47,600 |