Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | MYR | 0.745 | 0.755 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 252,600 |
13 Jul 2018 | MYR | 0.75 | 0.77 | 0.745 | 0.75 | 0.75 | -0.045 (-5.66%) | 205,500 |
12 Jul 2018 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | +0.015 (+1.92%) | 100 |
11 Jul 2018 | MYR | 0.745 | 0.78 | 0.745 | 0.78 | 0.78 | +0.015 (+1.96%) | 15,600 |
10 Jul 2018 | MYR | 0.795 | 0.795 | 0.75 | 0.765 | 0.765 | -0.035 (-4.38%) | 136,200 |
9 Jul 2018 | MYR | 0.76 | 0.8 | 0.75 | 0.8 | 0.8 | -0.02 (-2.44%) | 12,300 |
6 Jul 2018 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
5 Jul 2018 | MYR | 0.82 | 0.82 | 0.765 | 0.82 | 0.82 | +0.02 (+2.50%) | 5,900 |
4 Jul 2018 | MYR | 0.795 | 0.81 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 8,000 |
3 Jul 2018 | MYR | 0.75 | 0.805 | 0.745 | 0.795 | 0.795 | +0.01 (+1.27%) | 53,300 |
2 Jul 2018 | MYR | 0.765 | 0.785 | 0.74 | 0.785 | 0.785 | +0.02 (+2.61%) | 62,000 |
29 Jun 2018 | MYR | 0.75 | 0.77 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 25,200 |
28 Jun 2018 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
27 Jun 2018 | MYR | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.11 (-12.79%) | 104,000 |
26 Jun 2018 | MYR | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | +0.045 (+5.52%) | 21,900 |
25 Jun 2018 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
22 Jun 2018 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | +0.015 (+1.88%) | 100 |
21 Jun 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
20 Jun 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
19 Jun 2018 | MYR | 0.805 | 0.805 | 0.78 | 0.8 | 0.8 | -0.005 (-0.62%) | 20,200 |
18 Jun 2018 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 10,000 |
14 Jun 2018 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
13 Jun 2018 | MYR | 0.78 | 0.815 | 0.78 | 0.815 | 0.815 | -0.015 (-1.81%) | 4,300 |
12 Jun 2018 | MYR | 0.81 | 0.83 | 0.795 | 0.83 | 0.83 | -0.07 (-7.78%) | 6,900 |
11 Jun 2018 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
8 Jun 2018 | MYR | 0.77 | 0.9 | 0.76 | 0.9 | 0.9 | +0.13 (+16.88%) | 46,800 |
7 Jun 2018 | MYR | 0.8 | 0.8 | 0.755 | 0.77 | 0.77 | -0.05 (-6.10%) | 49,900 |
6 Jun 2018 | MYR | 0.805 | 0.82 | 0.78 | 0.82 | 0.82 | +0.03 (+3.80%) | 2,200 |
5 Jun 2018 | MYR | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.11 (-12.22%) | 36,500 |
4 Jun 2018 | MYR | 0.82 | 0.94 | 0.81 | 0.9 | 0.9 | +0.05 (+5.88%) | 22,100 |