Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2018 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 54,800 |
19 Jul 2018 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 52,700 |
18 Jul 2018 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 53,000 |
17 Jul 2018 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 84,700 |
16 Jul 2018 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 56,000 |
13 Jul 2018 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 75,200 |
12 Jul 2018 | MYR | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 197,100 |
11 Jul 2018 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 92,500 |
10 Jul 2018 | MYR | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 158,000 |
9 Jul 2018 | MYR | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 85,200 |
6 Jul 2018 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 80,000 |
5 Jul 2018 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 111,500 |
4 Jul 2018 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 30,000 |
3 Jul 2018 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 50,000 |
2 Jul 2018 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
29 Jun 2018 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 41,900 |
28 Jun 2018 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 25,000 |
27 Jun 2018 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
26 Jun 2018 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 65,500 |
25 Jun 2018 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 32,800 |
22 Jun 2018 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 42,000 |
21 Jun 2018 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
20 Jun 2018 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 35,000 |
19 Jun 2018 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 75,000 |
18 Jun 2018 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 77,000 |
14 Jun 2018 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 85,200 |
13 Jun 2018 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 72,000 |
12 Jun 2018 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 120,900 |
11 Jun 2018 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 122,000 |
8 Jun 2018 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 125,000 |