Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 1,271,100 |
20 Sep 2018 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 513,000 |
19 Sep 2018 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 511,000 |
18 Sep 2018 | MYR | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 940,900 |
14 Sep 2018 | MYR | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 1,694,800 |
13 Sep 2018 | MYR | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 274,800 |
12 Sep 2018 | MYR | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,605,200 |
7 Sep 2018 | MYR | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 1,892,200 |
6 Sep 2018 | MYR | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 1,084,900 |
5 Sep 2018 | MYR | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,241,000 |
4 Sep 2018 | MYR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 382,400 |
3 Sep 2018 | MYR | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 273,900 |
30 Aug 2018 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 892,300 |
29 Aug 2018 | MYR | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 406,300 |
28 Aug 2018 | MYR | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,665,900 |
27 Aug 2018 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 268,600 |
24 Aug 2018 | MYR | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,479,700 |
23 Aug 2018 | MYR | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 1,140,100 |
21 Aug 2018 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 171,400 |
20 Aug 2018 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 82,100 |
17 Aug 2018 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,024,700 |
16 Aug 2018 | MYR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 468,300 |
15 Aug 2018 | MYR | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,895,900 |
14 Aug 2018 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,275,800 |
13 Aug 2018 | MYR | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | +0.01 (+0.58%) | 961,400 |
10 Aug 2018 | MYR | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 639,300 |
9 Aug 2018 | MYR | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 502,600 |
8 Aug 2018 | MYR | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 499,100 |
7 Aug 2018 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 342,100 |
6 Aug 2018 | MYR | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 435,300 |