Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 183,100 |
2 Aug 2018 | MYR | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,761,000 |
1 Aug 2018 | MYR | 1.58 | 1.6 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 498,600 |
31 Jul 2018 | MYR | 1.48 | 1.57 | 1.43 | 1.55 | 1.55 | +0.06 (+4.03%) | 1,412,400 |
30 Jul 2018 | MYR | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 625,700 |
27 Jul 2018 | MYR | 1.56 | 1.56 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 506,900 |
26 Jul 2018 | MYR | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 796,800 |
25 Jul 2018 | MYR | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 243,800 |
24 Jul 2018 | MYR | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 405,700 |
23 Jul 2018 | MYR | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | +0.06 (+3.70%) | 718,100 |
20 Jul 2018 | MYR | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 376,000 |
19 Jul 2018 | MYR | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 564,800 |
18 Jul 2018 | MYR | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,019,800 |
17 Jul 2018 | MYR | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | +0.12 (+7.79%) | 2,244,400 |
16 Jul 2018 | MYR | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | +0.05 (+3.36%) | 1,780,900 |
13 Jul 2018 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,315,600 |
12 Jul 2018 | MYR | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,116,800 |
11 Jul 2018 | MYR | 1.45 | 1.5 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,695,800 |
10 Jul 2018 | MYR | 1.37 | 1.46 | 1.37 | 1.44 | 1.44 | +0.06 (+4.35%) | 2,149,800 |
9 Jul 2018 | MYR | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 246,100 |
6 Jul 2018 | MYR | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 312,300 |
5 Jul 2018 | MYR | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,056,000 |
4 Jul 2018 | MYR | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 288,600 |
3 Jul 2018 | MYR | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 199,400 |
2 Jul 2018 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 675,400 |
29 Jun 2018 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 168,100 |
28 Jun 2018 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 150,600 |
27 Jun 2018 | MYR | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 790,100 |
26 Jun 2018 | MYR | 1.31 | 1.38 | 1.3 | 1.37 | 1.37 | +0.08 (+6.20%) | 1,373,900 |
25 Jun 2018 | MYR | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 676,800 |