Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 123,600 |
13 Sep 2018 | MYR | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 481,400 |
12 Sep 2018 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 433,500 |
7 Sep 2018 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 149,200 |
6 Sep 2018 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 248,700 |
5 Sep 2018 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 552,400 |
4 Sep 2018 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | +0.01 (+2%) | 541,000 |
3 Sep 2018 | MYR | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.025 (-4.76%) | 907,200 |
30 Aug 2018 | MYR | 0.535 | 0.535 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 467,200 |
29 Aug 2018 | MYR | 0.545 | 0.545 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 636,300 |
28 Aug 2018 | MYR | 0.555 | 0.56 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 740,100 |
27 Aug 2018 | MYR | 0.565 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 397,000 |
24 Aug 2018 | MYR | 0.575 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 840,200 |
23 Aug 2018 | MYR | 0.585 | 0.595 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 843,200 |
21 Aug 2018 | MYR | 0.57 | 0.6 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 2,811,600 |
20 Aug 2018 | MYR | 0.565 | 0.58 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 1,240,500 |
17 Aug 2018 | MYR | 0.565 | 0.58 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 808,300 |
16 Aug 2018 | MYR | 0.575 | 0.575 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 1,118,100 |
15 Aug 2018 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 705,500 |
14 Aug 2018 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,296,500 |
13 Aug 2018 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 766,300 |
10 Aug 2018 | MYR | 0.605 | 0.61 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 1,755,800 |
9 Aug 2018 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 1,310,300 |
8 Aug 2018 | MYR | 0.61 | 0.615 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 1,770,900 |
7 Aug 2018 | MYR | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.025 (+4.27%) | 1,618,400 |
6 Aug 2018 | MYR | 0.66 | 0.66 | 0.585 | 0.585 | 0.585 | -0.06 (-9.30%) | 6,842,300 |
3 Aug 2018 | MYR | 0.6 | 0.65 | 0.595 | 0.645 | 0.645 | +0.04 (+6.61%) | 9,300,000 |
2 Aug 2018 | MYR | 0.62 | 0.62 | 0.595 | 0.605 | 0.605 | -0.02 (-3.20%) | 1,423,600 |
1 Aug 2018 | MYR | 0.635 | 0.635 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,671,300 |
31 Jul 2018 | MYR | 0.575 | 0.665 | 0.575 | 0.63 | 0.63 | +0.06 (+10.53%) | 20,285,600 |