Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | MYR | 0.725 | 0.725 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 1,762,400 |
10 Aug 2018 | MYR | 0.73 | 0.735 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 2,833,600 |
9 Aug 2018 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 3,243,400 |
8 Aug 2018 | MYR | 0.73 | 0.735 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 6,801,500 |
7 Aug 2018 | MYR | 0.73 | 0.74 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 7,809,300 |
6 Aug 2018 | MYR | 0.725 | 0.74 | 0.725 | 0.725 | 0.725 | +0.015 (+2.11%) | 8,824,900 |
3 Aug 2018 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 4,175,700 |
2 Aug 2018 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 4,924,200 |
1 Aug 2018 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,633,900 |
31 Jul 2018 | MYR | 0.715 | 0.715 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 3,148,300 |
30 Jul 2018 | MYR | 0.725 | 0.73 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 2,488,700 |
27 Jul 2018 | MYR | 0.735 | 0.735 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,046,200 |
26 Jul 2018 | MYR | 0.74 | 0.745 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 2,676,800 |
25 Jul 2018 | MYR | 0.735 | 0.75 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 7,937,600 |
24 Jul 2018 | MYR | 0.73 | 0.735 | 0.72 | 0.735 | 0.735 | +0.005 (+0.68%) | 2,868,000 |
23 Jul 2018 | MYR | 0.715 | 0.735 | 0.715 | 0.73 | 0.73 | +0.005 (+0.69%) | 4,228,800 |
20 Jul 2018 | MYR | 0.735 | 0.74 | 0.715 | 0.725 | 0.725 | -0.01 (-1.36%) | 4,382,700 |
19 Jul 2018 | MYR | 0.75 | 0.75 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 3,243,000 |
18 Jul 2018 | MYR | 0.735 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 2,560,700 |
17 Jul 2018 | MYR | 0.74 | 0.745 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 1,597,100 |
16 Jul 2018 | MYR | 0.745 | 0.75 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 1,029,000 |
13 Jul 2018 | MYR | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 6,735,800 |
12 Jul 2018 | MYR | 0.69 | 0.715 | 0.685 | 0.71 | 0.71 | +0.015 (+2.16%) | 2,729,500 |
11 Jul 2018 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 1,125,200 |
10 Jul 2018 | MYR | 0.7 | 0.705 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,662,700 |
9 Jul 2018 | MYR | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,198,000 |
6 Jul 2018 | MYR | 0.71 | 0.715 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 9,918,700 |
5 Jul 2018 | MYR | 0.715 | 0.715 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 1,809,200 |
4 Jul 2018 | MYR | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 1,528,200 |
3 Jul 2018 | MYR | 0.715 | 0.715 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 1,538,900 |