Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 892,000 |
20 Sep 2018 | MYR | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,496,200 |
19 Sep 2018 | MYR | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,762,700 |
18 Sep 2018 | MYR | 1.4 | 1.45 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 992,700 |
14 Sep 2018 | MYR | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 516,000 |
13 Sep 2018 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 417,900 |
12 Sep 2018 | MYR | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 489,000 |
7 Sep 2018 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 91,400 |
6 Sep 2018 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 469,300 |
5 Sep 2018 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 295,500 |
4 Sep 2018 | MYR | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 546,200 |
3 Sep 2018 | MYR | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 275,800 |
30 Aug 2018 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 422,400 |
29 Aug 2018 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 974,800 |
28 Aug 2018 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.03 (+2.13%) | 626,100 |
27 Aug 2018 | MYR | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,240,200 |
24 Aug 2018 | MYR | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 639,300 |
23 Aug 2018 | MYR | 1.5 | 1.51 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,050,900 |
21 Aug 2018 | MYR | 1.51 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,145,600 |
20 Aug 2018 | MYR | 1.52 | 1.54 | 1.48 | 1.5 | 1.5 | -0.13 (-7.98%) | 3,338,300 |
17 Aug 2018 | MYR | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | +0.09 (+5.84%) | 2,929,900 |
16 Aug 2018 | MYR | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 514,300 |
15 Aug 2018 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 200,000 |
14 Aug 2018 | MYR | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | +0.06 (+4%) | 268,400 |
13 Aug 2018 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 335,900 |
10 Aug 2018 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 247,500 |
9 Aug 2018 | MYR | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 219,600 |
8 Aug 2018 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 343,500 |
7 Aug 2018 | MYR | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 532,400 |
6 Aug 2018 | MYR | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 483,100 |