Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | -0.065 (-9.70%) | 2,000 |
2 Oct 2018 | MYR | 0.67 | 0.67 | 0.6 | 0.67 | 0.67 | 0.0 (0.0%) | 49,500 |
1 Oct 2018 | MYR | 0.68 | 0.685 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 21,900 |
28 Sep 2018 | MYR | 0.615 | 0.67 | 0.615 | 0.67 | 0.67 | 0.0 (0.0%) | 10,200 |
27 Sep 2018 | MYR | 0.6 | 0.67 | 0.6 | 0.67 | 0.67 | -0.005 (-0.74%) | 34,300 |
26 Sep 2018 | MYR | 0.64 | 0.675 | 0.63 | 0.675 | 0.675 | -0.005 (-0.74%) | 12,300 |
25 Sep 2018 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
24 Sep 2018 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
21 Sep 2018 | MYR | 0.68 | 0.685 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 184,100 |
20 Sep 2018 | MYR | 0.67 | 0.685 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 48,700 |
19 Sep 2018 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 8,500 |
18 Sep 2018 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | +0.005 (+0.74%) | 36,000 |
14 Sep 2018 | MYR | 0.68 | 0.685 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 55,500 |
13 Sep 2018 | MYR | 0.65 | 0.675 | 0.65 | 0.675 | 0.675 | -0.015 (-2.17%) | 18,500 |
12 Sep 2018 | MYR | 0.68 | 0.69 | 0.635 | 0.69 | 0.69 | 0.0 (0.0%) | 57,000 |
7 Sep 2018 | MYR | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 76,000 |
6 Sep 2018 | MYR | 0.73 | 0.73 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 135,700 |
5 Sep 2018 | MYR | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 163,700 |
4 Sep 2018 | MYR | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | +0.035 (+5.19%) | 450,500 |
3 Sep 2018 | MYR | 0.725 | 0.725 | 0.67 | 0.675 | 0.675 | -0.085 (-11.18%) | 389,000 |
30 Aug 2018 | MYR | 0.78 | 0.78 | 0.735 | 0.76 | 0.76 | -0.025 (-3.18%) | 123,500 |
29 Aug 2018 | MYR | 0.815 | 0.85 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 646,500 |
28 Aug 2018 | MYR | 0.885 | 0.885 | 0.79 | 0.79 | 0.79 | -0.11 (-12.22%) | 1,113,300 |
27 Aug 2018 | MYR | 0.97 | 0.97 | 0.9 | 0.9 | 0.9 | -0.085 (-8.63%) | 163,200 |
24 Aug 2018 | MYR | 0.98 | 0.985 | 0.97 | 0.985 | 0.985 | 0.0 (0.0%) | 171,800 |
23 Aug 2018 | MYR | 0.99 | 0.99 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 102,600 |
21 Aug 2018 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 20,000 |
20 Aug 2018 | MYR | 1.01 | 1.02 | 0.995 | 1 | 1 | -0.02 (-1.96%) | 165,500 |
17 Aug 2018 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 90,000 |
16 Aug 2018 | MYR | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 243,700 |