Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | MYR | 1.4 | 1.4267 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,423,050 |
31 Jul 2018 | MYR | 1.4067 | 1.42 | 1.3867 | 1.4 | 1.4 | -0.007 (-0.48%) | 1,935,750 |
30 Jul 2018 | MYR | 1.44 | 1.44 | 1.4 | 1.4067 | 1.4067 | -0.04 (-2.76%) | 1,630,650 |
27 Jul 2018 | MYR | 1.42 | 1.4467 | 1.3933 | 1.4467 | 1.4467 | +0.027 (+1.88%) | 2,167,350 |
26 Jul 2018 | MYR | 1.4333 | 1.4533 | 1.42 | 1.42 | 1.42 | -0.007 (-0.47%) | 1,628,250 |
25 Jul 2018 | MYR | 1.44 | 1.48 | 1.4067 | 1.4267 | 1.4267 | -0.013 (-0.92%) | 5,060,850 |
24 Jul 2018 | MYR | 1.3867 | 1.44 | 1.3667 | 1.44 | 1.44 | +0.053 (+3.84%) | 4,783,350 |
23 Jul 2018 | MYR | 1.3133 | 1.3933 | 1.3 | 1.3867 | 1.3867 | +0.087 (+6.67%) | 9,198,600 |
20 Jul 2018 | MYR | 1.3 | 1.3267 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 3,558,900 |
19 Jul 2018 | MYR | 1.3 | 1.3333 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 6,637,350 |
18 Jul 2018 | MYR | 1.2267 | 1.32 | 1.2267 | 1.3 | 1.3 | +0.067 (+5.41%) | 9,823,500 |
17 Jul 2018 | MYR | 1.2067 | 1.24 | 1.2067 | 1.2333 | 1.2333 | +0.027 (+2.20%) | 6,081,750 |
16 Jul 2018 | MYR | 1.18 | 1.22 | 1.18 | 1.2067 | 1.2067 | +0.02 (+1.69%) | 6,102,900 |
13 Jul 2018 | MYR | 1.1667 | 1.1933 | 1.1667 | 1.1867 | 1.1867 | +0.02 (+1.71%) | 1,679,850 |
12 Jul 2018 | MYR | 1.16 | 1.1933 | 1.16 | 1.1667 | 1.1667 | 0.0 (0.0%) | 2,959,050 |
11 Jul 2018 | MYR | 1.2 | 1.2 | 1.1467 | 1.1667 | 1.1667 | -0.033 (-2.78%) | 6,005,400 |
10 Jul 2018 | MYR | 1.14 | 1.2067 | 1.14 | 1.2 | 1.2 | +0.067 (+5.89%) | 11,006,700 |
9 Jul 2018 | MYR | 1.1733 | 1.1733 | 1.1 | 1.1333 | 1.1333 | -0.047 (-3.96%) | 9,082,200 |
6 Jul 2018 | MYR | 1.24 | 1.24 | 1.1733 | 1.18 | 1.18 | -0.053 (-4.32%) | 6,647,700 |
5 Jul 2018 | MYR | 1.2533 | 1.2533 | 1.2267 | 1.2333 | 1.2333 | -0.02 (-1.60%) | 2,115,450 |
4 Jul 2018 | MYR | 1.2533 | 1.26 | 1.22 | 1.2533 | 1.2533 | 0.0 (0.0%) | 3,812,400 |
3 Jul 2018 | MYR | 1.2533 | 1.3067 | 1.2467 | 1.2533 | 1.2533 | 0.0 (0.0%) | 5,881,050 |
2 Jul 2018 | MYR | 1.26 | 1.28 | 1.2267 | 1.2533 | 1.2533 | -0.013 (-1.06%) | 4,617,300 |
29 Jun 2018 | MYR | 1.2333 | 1.2867 | 1.2133 | 1.2667 | 1.2667 | +0.033 (+2.71%) | 9,103,500 |
28 Jun 2018 | MYR | 1.22 | 1.2867 | 1.22 | 1.2333 | 1.2333 | +0.02 (+1.65%) | 13,843,950 |
27 Jun 2018 | MYR | 1.12 | 1.24 | 1.12 | 1.2133 | 1.2133 | +0.1 (+8.98%) | 18,994,650 |
26 Jun 2018 | MYR | 1.1133 | 1.1467 | 1.1 | 1.1133 | 1.1133 | 0.0 (0.0%) | 8,979,900 |
25 Jun 2018 | MYR | 1.0333 | 1.1533 | 1.0133 | 1.1133 | 1.1133 | +0.08 (+7.74%) | 21,779,850 |
22 Jun 2018 | MYR | 1.0467 | 1.0467 | 1.0267 | 1.0333 | 1.0333 | -0.007 (-0.64%) | 8,194,350 |
21 Jun 2018 | MYR | 1.0333 | 1.0733 | 1.02 | 1.04 | 1.04 | +0.013 (+1.30%) | 12,476,550 |