Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | +0.005 (+0.75%) | 42,000 |
3 Sep 2018 | MYR | 0.665 | 0.68 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 160,000 |
30 Aug 2018 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.005 (-0.74%) | 142,000 |
29 Aug 2018 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 148,000 |
28 Aug 2018 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 115,800 |
27 Aug 2018 | MYR | 0.715 | 0.715 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 45,200 |
24 Aug 2018 | MYR | 0.715 | 0.715 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 67,000 |
23 Aug 2018 | MYR | 0.695 | 0.715 | 0.695 | 0.7 | 0.7 | +0.015 (+2.19%) | 552,000 |
21 Aug 2018 | MYR | 0.685 | 0.715 | 0.675 | 0.685 | 0.685 | +0.035 (+5.38%) | 1,221,600 |
20 Aug 2018 | MYR | 0.645 | 0.65 | 0.625 | 0.65 | 0.65 | +0.02 (+3.17%) | 179,000 |
17 Aug 2018 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
16 Aug 2018 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
15 Aug 2018 | MYR | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 7,800 |
14 Aug 2018 | MYR | 0.61 | 0.63 | 0.605 | 0.63 | 0.63 | +0.015 (+2.44%) | 13,400 |
13 Aug 2018 | MYR | 0.64 | 0.64 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 40,200 |
10 Aug 2018 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 0 |
9 Aug 2018 | MYR | 0.63 | 0.63 | 0.625 | 0.625 | 0.625 | +0.005 (+0.81%) | 23,600 |
8 Aug 2018 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
7 Aug 2018 | MYR | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 80,200 |
6 Aug 2018 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | -0.005 (-0.80%) | 36,000 |
3 Aug 2018 | MYR | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | -0.005 (-0.79%) | 800 |
2 Aug 2018 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 8,200 |
1 Aug 2018 | MYR | 0.605 | 0.63 | 0.605 | 0.63 | 0.63 | -0.01 (-1.56%) | 102,200 |
31 Jul 2018 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Jul 2018 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
27 Jul 2018 | MYR | 0.625 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 18,000 |
26 Jul 2018 | MYR | 0.625 | 0.64 | 0.62 | 0.64 | 0.64 | +0.005 (+0.79%) | 22,400 |
25 Jul 2018 | MYR | 0.615 | 0.635 | 0.615 | 0.635 | 0.635 | +0.015 (+2.42%) | 110,800 |
24 Jul 2018 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
23 Jul 2018 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |