Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 75,000 |
7 Aug 2018 | MYR | 1.23 | 1.24 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 36,000 |
6 Aug 2018 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 43,800 |
3 Aug 2018 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 93,000 |
2 Aug 2018 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 34,600 |
1 Aug 2018 | MYR | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 102,400 |
31 Jul 2018 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 94,800 |
30 Jul 2018 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 53,800 |
27 Jul 2018 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 67,200 |
26 Jul 2018 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
25 Jul 2018 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 11,000 |
24 Jul 2018 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 14,000 |
23 Jul 2018 | MYR | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 170,900 |
20 Jul 2018 | MYR | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 46,800 |
19 Jul 2018 | MYR | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 67,300 |
18 Jul 2018 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
17 Jul 2018 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | +0.03 (+2.70%) | 81,000 |
16 Jul 2018 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 28,000 |
13 Jul 2018 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 8,000 |
12 Jul 2018 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 12,000 |
11 Jul 2018 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 32,600 |
10 Jul 2018 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 86,800 |
9 Jul 2018 | MYR | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 59,000 |
6 Jul 2018 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 100,100 |
5 Jul 2018 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 40,000 |
4 Jul 2018 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 46,700 |
3 Jul 2018 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 58,400 |
2 Jul 2018 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 90,800 |
29 Jun 2018 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 49,900 |
28 Jun 2018 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 72,700 |