Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | MYR | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 64,200 |
27 Jul 2018 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 23,000 |
26 Jul 2018 | MYR | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 149,600 |
25 Jul 2018 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 223,200 |
24 Jul 2018 | MYR | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 433,400 |
23 Jul 2018 | MYR | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 599,000 |
20 Jul 2018 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 173,300 |
19 Jul 2018 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 505,600 |
18 Jul 2018 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 98,000 |
17 Jul 2018 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 83,900 |
16 Jul 2018 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 175,900 |
13 Jul 2018 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 52,600 |
12 Jul 2018 | MYR | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 38,800 |
11 Jul 2018 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 44,000 |
10 Jul 2018 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 106,100 |
9 Jul 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 71,400 |
6 Jul 2018 | MYR | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 94,900 |
5 Jul 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 81,300 |
4 Jul 2018 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 251,000 |
3 Jul 2018 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 115,900 |
2 Jul 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 156,600 |
29 Jun 2018 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 16,000 |
28 Jun 2018 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 87,400 |
27 Jun 2018 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 130,400 |
26 Jun 2018 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 184,500 |
25 Jun 2018 | MYR | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 197,300 |
22 Jun 2018 | MYR | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 789,100 |
21 Jun 2018 | MYR | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 541,500 |
20 Jun 2018 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 197,800 |
19 Jun 2018 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 73,000 |