Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2018 | MYR | 0.715 | 0.72 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 130,000 |
12 Oct 2018 | MYR | 0.72 | 0.73 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 111,300 |
11 Oct 2018 | MYR | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | +0.005 (+0.71%) | 167,600 |
10 Oct 2018 | MYR | 0.74 | 0.74 | 0.705 | 0.705 | 0.705 | -0.035 (-4.73%) | 197,000 |
9 Oct 2018 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 20,000 |
8 Oct 2018 | MYR | 0.74 | 0.745 | 0.7 | 0.74 | 0.74 | -0.01 (-1.33%) | 88,900 |
5 Oct 2018 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
4 Oct 2018 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 25,000 |
3 Oct 2018 | MYR | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.015 (+2.01%) | 56,100 |
2 Oct 2018 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | +0.01 (+1.36%) | 50,200 |
1 Oct 2018 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
28 Sep 2018 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
27 Sep 2018 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
26 Sep 2018 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
25 Sep 2018 | MYR | 0.735 | 0.785 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 86,700 |
24 Sep 2018 | MYR | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 50,000 |
21 Sep 2018 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
20 Sep 2018 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 2,000 |
19 Sep 2018 | MYR | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | +0.05 (+6.94%) | 38,700 |
18 Sep 2018 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 40,100 |
14 Sep 2018 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
13 Sep 2018 | MYR | 0.705 | 0.74 | 0.705 | 0.74 | 0.74 | +0.01 (+1.37%) | 30,200 |
12 Sep 2018 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 58,000 |
7 Sep 2018 | MYR | 0.72 | 0.735 | 0.72 | 0.735 | 0.735 | +0.015 (+2.08%) | 83,900 |
6 Sep 2018 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 60,000 |
5 Sep 2018 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 49,600 |
4 Sep 2018 | MYR | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 171,500 |
3 Sep 2018 | MYR | 0.73 | 0.74 | 0.695 | 0.735 | 0.735 | 0.0 (0.0%) | 77,600 |
30 Aug 2018 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
29 Aug 2018 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.025 (-3.29%) | 16,000 |