Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 311,300 |
14 Aug 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 335,400 |
13 Aug 2018 | MYR | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 265,600 |
10 Aug 2018 | MYR | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 482,000 |
9 Aug 2018 | MYR | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,705,700 |
8 Aug 2018 | MYR | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.06 (+6.06%) | 5,017,700 |
7 Aug 2018 | MYR | 1.04 | 1.07 | 0.98 | 0.99 | 0.99 | -0.07 (-6.60%) | 2,339,700 |
6 Aug 2018 | MYR | 1.06 | 1.1 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,475,000 |
3 Aug 2018 | MYR | 1.16 | 1.18 | 1.07 | 1.07 | 1.07 | -0.09 (-7.76%) | 1,710,000 |
2 Aug 2018 | MYR | 1.16 | 1.2 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 2,337,600 |
1 Aug 2018 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 429,100 |
31 Jul 2018 | MYR | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 608,900 |
30 Jul 2018 | MYR | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 1,673,700 |
27 Jul 2018 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 178,000 |
26 Jul 2018 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 377,000 |
25 Jul 2018 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 365,300 |
24 Jul 2018 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 148,100 |
23 Jul 2018 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 198,200 |
20 Jul 2018 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 215,000 |
19 Jul 2018 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 789,000 |
18 Jul 2018 | MYR | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 244,000 |
17 Jul 2018 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 398,100 |
16 Jul 2018 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 32,000 |
13 Jul 2018 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 170,000 |
12 Jul 2018 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 292,500 |
11 Jul 2018 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 305,000 |
10 Jul 2018 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 176,000 |
9 Jul 2018 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 471,700 |
6 Jul 2018 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 133,000 |
5 Jul 2018 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 180,100 |