Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | MYR | 7.14 | 7.14 | 7 | 7 | 7 | -0.15 (-2.10%) | 18,800 |
4 Sep 2018 | MYR | 7.15 | 7.15 | 7.1 | 7.15 | 7.15 | -0.05 (-0.69%) | 5,800 |
3 Sep 2018 | MYR | 7.2 | 7.23 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 9,800 |
30 Aug 2018 | MYR | 7.22 | 7.22 | 7.2 | 7.2 | 7.2 | -0.1 (-1.37%) | 9,500 |
29 Aug 2018 | MYR | 7.18 | 7.3 | 7.18 | 7.3 | 7.3 | +0.1 (+1.39%) | 3,200 |
28 Aug 2018 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
27 Aug 2018 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
24 Aug 2018 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.01 (-0.14%) | 700 |
23 Aug 2018 | MYR | 7.3 | 7.3 | 7.2 | 7.21 | 7.21 | -0.09 (-1.23%) | 15,300 |
21 Aug 2018 | MYR | 7.4 | 7.4 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 24,800 |
20 Aug 2018 | MYR | 7.4 | 7.41 | 7.4 | 7.4 | 7.4 | -0.02 (-0.27%) | 8,500 |
17 Aug 2018 | MYR | 7.42 | 7.42 | 7.35 | 7.42 | 7.42 | +0.02 (+0.27%) | 5,200 |
16 Aug 2018 | MYR | 7.42 | 7.42 | 7.4 | 7.4 | 7.4 | -0.02 (-0.27%) | 10,000 |
15 Aug 2018 | MYR | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 3,600 |
14 Aug 2018 | MYR | 7.45 | 7.45 | 7.42 | 7.42 | 7.42 | -0.03 (-0.40%) | 12,300 |
13 Aug 2018 | MYR | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.1 (-1.32%) | 12,800 |
10 Aug 2018 | MYR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
9 Aug 2018 | MYR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 1,000 |
8 Aug 2018 | MYR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
7 Aug 2018 | MYR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 2,500 |
6 Aug 2018 | MYR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
3 Aug 2018 | MYR | 7.59 | 7.59 | 7.55 | 7.55 | 7.55 | +0.14 (+1.89%) | 1,800 |
2 Aug 2018 | MYR | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | +0.01 (+0.14%) | 10,500 |
1 Aug 2018 | MYR | 7.5 | 7.53 | 7.4 | 7.4 | 7.4 | -0.13 (-1.73%) | 10,800 |
31 Jul 2018 | MYR | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | -0.01 (-0.13%) | 7,500 |
30 Jul 2018 | MYR | 7.54 | 7.55 | 7.54 | 7.54 | 7.54 | +0.01 (+0.13%) | 15,800 |
27 Jul 2018 | MYR | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
26 Jul 2018 | MYR | 7.6 | 7.6 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 15,500 |
25 Jul 2018 | MYR | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 13,500 |
24 Jul 2018 | MYR | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 9,300 |