Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | MYR | 2.2133 | 2.2133 | 2.0467 | 2.0667 | 2.0667 | -0.147 (-6.62%) | 5,825,550 |
19 Sep 2018 | MYR | 2.1333 | 2.2467 | 2.1267 | 2.2133 | 2.2133 | +0.113 (+5.40%) | 3,993,450 |
18 Sep 2018 | MYR | 1.96 | 2.1 | 1.9467 | 2.1 | 2.1 | +0.147 (+7.51%) | 3,712,800 |
14 Sep 2018 | MYR | 1.8333 | 1.9933 | 1.8333 | 1.9533 | 1.9533 | +0.133 (+7.32%) | 4,414,350 |
13 Sep 2018 | MYR | 1.7667 | 1.8267 | 1.74 | 1.82 | 1.82 | +0.047 (+2.63%) | 1,675,650 |
12 Sep 2018 | MYR | 1.78 | 1.8133 | 1.7533 | 1.7733 | 1.7733 | -0.04 (-2.21%) | 1,614,600 |
7 Sep 2018 | MYR | 1.8267 | 1.8467 | 1.78 | 1.8133 | 1.8133 | -0.007 (-0.37%) | 1,613,400 |
6 Sep 2018 | MYR | 1.7267 | 1.8667 | 1.7267 | 1.82 | 1.82 | +0.1 (+5.81%) | 3,885,150 |
5 Sep 2018 | MYR | 1.6933 | 1.7933 | 1.6933 | 1.72 | 1.72 | +0.033 (+1.97%) | 7,470,600 |
4 Sep 2018 | MYR | 1.6133 | 1.7067 | 1.6133 | 1.6867 | 1.6867 | +0.08 (+4.98%) | 4,758,450 |
3 Sep 2018 | MYR | 1.6 | 1.6333 | 1.5867 | 1.6067 | 1.6067 | -0.013 (-0.82%) | 1,746,150 |
30 Aug 2018 | MYR | 1.6533 | 1.6533 | 1.6133 | 1.62 | 1.62 | -0.027 (-1.62%) | 3,092,250 |
29 Aug 2018 | MYR | 1.5933 | 1.6467 | 1.5867 | 1.6467 | 1.6467 | +0.087 (+5.56%) | 7,003,350 |
28 Aug 2018 | MYR | 1.5533 | 1.6267 | 1.5467 | 1.56 | 1.56 | +0.013 (+0.86%) | 5,867,850 |
27 Aug 2018 | MYR | 1.54 | 1.5533 | 1.5333 | 1.5467 | 1.5467 | +0.007 (+0.44%) | 2,047,050 |
24 Aug 2018 | MYR | 1.5467 | 1.5533 | 1.5333 | 1.54 | 1.54 | -0.013 (-0.86%) | 955,800 |
23 Aug 2018 | MYR | 1.56 | 1.5667 | 1.5333 | 1.5533 | 1.5533 | +0.007 (+0.43%) | 4,392,000 |
21 Aug 2018 | MYR | 1.5467 | 1.56 | 1.5333 | 1.5467 | 1.5467 | +0.013 (+0.87%) | 3,145,500 |
20 Aug 2018 | MYR | 1.6 | 1.62 | 1.5267 | 1.5333 | 1.5333 | -0.067 (-4.17%) | 3,490,650 |
17 Aug 2018 | MYR | 1.5933 | 1.6067 | 1.5933 | 1.6 | 1.6 | +0.02 (+1.27%) | 5,787,600 |
16 Aug 2018 | MYR | 1.6067 | 1.62 | 1.5733 | 1.58 | 1.58 | -0.027 (-1.66%) | 4,235,100 |
15 Aug 2018 | MYR | 1.6067 | 1.6267 | 1.5733 | 1.6067 | 1.6067 | +0.02 (+1.26%) | 3,982,200 |
14 Aug 2018 | MYR | 1.54 | 1.62 | 1.5333 | 1.5867 | 1.5867 | +0.047 (+3.03%) | 4,467,000 |
13 Aug 2018 | MYR | 1.5333 | 1.5533 | 1.52 | 1.54 | 1.54 | -0.007 (-0.43%) | 1,704,300 |
10 Aug 2018 | MYR | 1.5533 | 1.5667 | 1.5267 | 1.5467 | 1.5467 | -0.007 (-0.42%) | 3,469,200 |
9 Aug 2018 | MYR | 1.46 | 1.5533 | 1.4467 | 1.5533 | 1.5533 | +0.093 (+6.39%) | 6,861,150 |
8 Aug 2018 | MYR | 1.3867 | 1.46 | 1.3867 | 1.46 | 1.46 | +0.053 (+3.79%) | 3,255,900 |
7 Aug 2018 | MYR | 1.4 | 1.4133 | 1.3933 | 1.4067 | 1.4067 | +0.007 (+0.48%) | 1,984,350 |
6 Aug 2018 | MYR | 1.4 | 1.42 | 1.3933 | 1.4 | 1.4 | +0.013 (+0.96%) | 2,211,000 |
3 Aug 2018 | MYR | 1.4 | 1.4267 | 1.3867 | 1.3867 | 1.3867 | -0.007 (-0.47%) | 2,239,350 |