Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2018 | MYR | 0.72 | 0.775 | 0.71 | 0.76 | 0.76 | -0.03 (-3.80%) | 109,200 |
10 Oct 2018 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 1,300 |
9 Oct 2018 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
8 Oct 2018 | MYR | 0.71 | 0.79 | 0.71 | 0.79 | 0.79 | +0.01 (+1.28%) | 28,700 |
5 Oct 2018 | MYR | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 57,000 |
4 Oct 2018 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
3 Oct 2018 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,000 |
2 Oct 2018 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.03 (+3.85%) | 30,800 |
1 Oct 2018 | MYR | 0.78 | 0.795 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 6,600 |
28 Sep 2018 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 18,800 |
27 Sep 2018 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 30,000 |
26 Sep 2018 | MYR | 0.795 | 0.81 | 0.795 | 0.81 | 0.81 | -0.005 (-0.61%) | 14,000 |
25 Sep 2018 | MYR | 0.79 | 0.815 | 0.78 | 0.815 | 0.815 | -0.005 (-0.61%) | 46,000 |
24 Sep 2018 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
21 Sep 2018 | MYR | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 14,400 |
20 Sep 2018 | MYR | 0.81 | 0.82 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 25,400 |
19 Sep 2018 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 13,600 |
18 Sep 2018 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 37,400 |
14 Sep 2018 | MYR | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | +0.025 (+3.21%) | 29,300 |
13 Sep 2018 | MYR | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.025 (-3.11%) | 3,200 |
12 Sep 2018 | MYR | 0.79 | 0.805 | 0.79 | 0.805 | 0.805 | -0.015 (-1.83%) | 30,600 |
7 Sep 2018 | MYR | 0.805 | 0.82 | 0.8 | 0.82 | 0.82 | +0.005 (+0.61%) | 126,300 |
6 Sep 2018 | MYR | 0.825 | 0.825 | 0.805 | 0.815 | 0.815 | -0.01 (-1.21%) | 187,100 |
5 Sep 2018 | MYR | 0.825 | 0.83 | 0.81 | 0.825 | 0.825 | +0.01 (+1.23%) | 258,600 |
4 Sep 2018 | MYR | 0.815 | 0.815 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 287,000 |
3 Sep 2018 | MYR | 0.815 | 0.815 | 0.8 | 0.815 | 0.815 | -0.025 (-2.98%) | 899,400 |
30 Aug 2018 | MYR | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 417,100 |
29 Aug 2018 | MYR | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 85,000 |
28 Aug 2018 | MYR | 0.865 | 0.88 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 147,600 |
27 Aug 2018 | MYR | 0.865 | 0.88 | 0.865 | 0.875 | 0.875 | -0.025 (-2.78%) | 88,600 |