Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 7,194,200 |
19 Sep 2018 | MYR | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,803,800 |
18 Sep 2018 | MYR | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,225,400 |
14 Sep 2018 | MYR | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 4,125,400 |
13 Sep 2018 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,050,600 |
12 Sep 2018 | MYR | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,084,100 |
7 Sep 2018 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,962,200 |
6 Sep 2018 | MYR | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,624,500 |
5 Sep 2018 | MYR | 1.2 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 4,606,800 |
4 Sep 2018 | MYR | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 4,248,000 |
3 Sep 2018 | MYR | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 2,606,000 |
30 Aug 2018 | MYR | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 4,779,400 |
29 Aug 2018 | MYR | 1.21 | 1.25 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,339,500 |
28 Aug 2018 | MYR | 1.23 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 2,513,400 |
27 Aug 2018 | MYR | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 2,728,000 |
24 Aug 2018 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,790,200 |
23 Aug 2018 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,207,100 |
21 Aug 2018 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 3,339,000 |
20 Aug 2018 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 3,858,300 |
17 Aug 2018 | MYR | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 3,138,200 |
16 Aug 2018 | MYR | 1.29 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,424,400 |
15 Aug 2018 | MYR | 1.31 | 1.34 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,525,100 |
14 Aug 2018 | MYR | 1.31 | 1.33 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,952,400 |
13 Aug 2018 | MYR | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,530,500 |
10 Aug 2018 | MYR | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,558,500 |
9 Aug 2018 | MYR | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,742,100 |
8 Aug 2018 | MYR | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | +0.05 (+3.82%) | 2,774,800 |
7 Aug 2018 | MYR | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,025,700 |
6 Aug 2018 | MYR | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 3,488,900 |
3 Aug 2018 | MYR | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,060,300 |