Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2018 | MYR | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 56,000 |
23 Aug 2018 | MYR | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | +0.025 (+2.82%) | 54,100 |
21 Aug 2018 | MYR | 0.93 | 0.93 | 0.87 | 0.885 | 0.885 | -0.035 (-3.80%) | 30,800 |
20 Aug 2018 | MYR | 0.905 | 0.94 | 0.905 | 0.92 | 0.92 | +0.015 (+1.66%) | 186,500 |
17 Aug 2018 | MYR | 0.87 | 0.905 | 0.86 | 0.905 | 0.905 | +0.035 (+4.02%) | 128,300 |
16 Aug 2018 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 187,100 |
15 Aug 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
14 Aug 2018 | MYR | 0.85 | 0.85 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 76,700 |
13 Aug 2018 | MYR | 0.86 | 0.86 | 0.85 | 0.855 | 0.855 | -0.015 (-1.72%) | 34,500 |
10 Aug 2018 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.005 (+0.58%) | 51,000 |
9 Aug 2018 | MYR | 0.85 | 0.865 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 87,400 |
8 Aug 2018 | MYR | 0.855 | 0.855 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 127,900 |
7 Aug 2018 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 20,100 |
6 Aug 2018 | MYR | 0.855 | 0.855 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 17,200 |
3 Aug 2018 | MYR | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 20,200 |
2 Aug 2018 | MYR | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 102,100 |
1 Aug 2018 | MYR | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | +0.01 (+1.15%) | 53,400 |
31 Jul 2018 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 10,000 |
30 Jul 2018 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 3,700 |
27 Jul 2018 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
26 Jul 2018 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 17,000 |
25 Jul 2018 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.015 (+1.71%) | 5,900 |
24 Jul 2018 | MYR | 0.885 | 0.885 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 58,600 |
23 Jul 2018 | MYR | 0.875 | 0.885 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 64,500 |
20 Jul 2018 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 83,500 |
19 Jul 2018 | MYR | 0.865 | 0.875 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 30,200 |
18 Jul 2018 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 7,900 |
17 Jul 2018 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
16 Jul 2018 | MYR | 0.85 | 0.86 | 0.845 | 0.86 | 0.86 | +0.005 (+0.58%) | 10,400 |
13 Jul 2018 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | +0.015 (+1.79%) | 46,000 |