Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 46,000 |
19 Sep 2018 | MYR | 0.52 | 0.54 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 94,600 |
18 Sep 2018 | MYR | 0.54 | 0.58 | 0.52 | 0.53 | 0.53 | +0.035 (+7.07%) | 955,700 |
14 Sep 2018 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
13 Sep 2018 | MYR | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | +0.025 (+5.32%) | 29,500 |
12 Sep 2018 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 12,000 |
7 Sep 2018 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 26,000 |
6 Sep 2018 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 28,000 |
5 Sep 2018 | MYR | 0.5 | 0.5 | 0.48 | 0.495 | 0.495 | -0.045 (-8.33%) | 69,900 |
4 Sep 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 Sep 2018 | MYR | 0.445 | 0.54 | 0.445 | 0.54 | 0.54 | 0.0 (0.0%) | 19,700 |
30 Aug 2018 | MYR | 0.47 | 0.54 | 0.47 | 0.54 | 0.54 | +0.02 (+3.85%) | 4,700 |
29 Aug 2018 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 36,000 |
28 Aug 2018 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 16,700 |
27 Aug 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
24 Aug 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
23 Aug 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
21 Aug 2018 | MYR | 0.53 | 0.53 | 0.5 | 0.53 | 0.53 | -0.005 (-0.93%) | 28,300 |
20 Aug 2018 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 500 |
17 Aug 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
16 Aug 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
15 Aug 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
14 Aug 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
13 Aug 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,000 |
10 Aug 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 16,000 |
9 Aug 2018 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 9,300 |
8 Aug 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
7 Aug 2018 | MYR | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -0.005 (-0.92%) | 7,000 |
6 Aug 2018 | MYR | 0.52 | 0.545 | 0.51 | 0.545 | 0.545 | -0.005 (-0.91%) | 18,800 |
3 Aug 2018 | MYR | 0.505 | 0.55 | 0.505 | 0.55 | 0.55 | 0.0 (0.0%) | 5,000 |