Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | MYR | 1.168 | 1.168 | 1.144 | 1.144 | 1.144 | -0.024 (-2.05%) | 1,225,250 |
13 Aug 2018 | MYR | 1.176 | 1.184 | 1.16 | 1.168 | 1.168 | -0.016 (-1.35%) | 1,254,250 |
10 Aug 2018 | MYR | 1.184 | 1.192 | 1.176 | 1.184 | 1.184 | 0.0 (0.0%) | 1,863,500 |
9 Aug 2018 | MYR | 1.192 | 1.2 | 1.176 | 1.184 | 1.184 | 0.0 (0.0%) | 1,445,500 |
8 Aug 2018 | MYR | 1.192 | 1.192 | 1.176 | 1.184 | 1.184 | -0.008 (-0.67%) | 2,594,750 |
7 Aug 2018 | MYR | 1.184 | 1.192 | 1.176 | 1.192 | 1.192 | +0.008 (+0.68%) | 2,988,250 |
6 Aug 2018 | MYR | 1.184 | 1.2 | 1.184 | 1.184 | 1.184 | 0.0 (0.0%) | 2,095,500 |
3 Aug 2018 | MYR | 1.192 | 1.192 | 1.176 | 1.184 | 1.184 | 0.0 (0.0%) | 2,107,000 |
2 Aug 2018 | MYR | 1.208 | 1.216 | 1.184 | 1.184 | 1.184 | -0.016 (-1.33%) | 3,126,750 |
1 Aug 2018 | MYR | 1.2 | 1.208 | 1.184 | 1.2 | 1.2 | +0.008 (+0.67%) | 1,517,125 |
31 Jul 2018 | MYR | 1.192 | 1.2 | 1.176 | 1.192 | 1.192 | +0.008 (+0.68%) | 1,298,750 |
30 Jul 2018 | MYR | 1.208 | 1.208 | 1.184 | 1.184 | 1.184 | -0.024 (-1.99%) | 932,375 |
27 Jul 2018 | MYR | 1.184 | 1.216 | 1.184 | 1.208 | 1.208 | +0.016 (+1.34%) | 1,349,875 |
26 Jul 2018 | MYR | 1.2 | 1.208 | 1.176 | 1.192 | 1.192 | -0.008 (-0.67%) | 2,920,750 |
25 Jul 2018 | MYR | 1.2 | 1.216 | 1.192 | 1.2 | 1.2 | 0.0 (0.0%) | 2,699,500 |
24 Jul 2018 | MYR | 1.184 | 1.2 | 1.176 | 1.2 | 1.2 | +0.016 (+1.35%) | 2,679,625 |
23 Jul 2018 | MYR | 1.2 | 1.2 | 1.16 | 1.184 | 1.184 | -0.024 (-1.99%) | 2,559,500 |
20 Jul 2018 | MYR | 1.216 | 1.216 | 1.176 | 1.208 | 1.208 | -0.016 (-1.31%) | 9,181,375 |
19 Jul 2018 | MYR | 1.232 | 1.24 | 1.216 | 1.224 | 1.224 | -0.016 (-1.29%) | 7,076,625 |
18 Jul 2018 | MYR | 1.232 | 1.256 | 1.216 | 1.24 | 1.24 | +0.024 (+1.97%) | 7,058,750 |
17 Jul 2018 | MYR | 1.168 | 1.232 | 1.16 | 1.216 | 1.216 | +0.048 (+4.11%) | 3,619,875 |
16 Jul 2018 | MYR | 1.16 | 1.168 | 1.152 | 1.168 | 1.168 | +0.008 (+0.69%) | 526,500 |
13 Jul 2018 | MYR | 1.136 | 1.176 | 1.136 | 1.16 | 1.16 | +0.016 (+1.40%) | 1,999,000 |
12 Jul 2018 | MYR | 1.12 | 1.152 | 1.112 | 1.144 | 1.144 | +0.008 (+0.70%) | 893,125 |
11 Jul 2018 | MYR | 1.152 | 1.152 | 1.136 | 1.136 | 1.136 | -0.032 (-2.74%) | 1,229,500 |
10 Jul 2018 | MYR | 1.112 | 1.184 | 1.112 | 1.168 | 1.168 | +0.072 (+6.57%) | 1,998,375 |
9 Jul 2018 | MYR | 1.104 | 1.112 | 1.088 | 1.096 | 1.096 | 0.0 (0.0%) | 573,500 |
6 Jul 2018 | MYR | 1.128 | 1.136 | 1.096 | 1.096 | 1.096 | -0.04 (-3.52%) | 1,102,750 |
5 Jul 2018 | MYR | 1.152 | 1.152 | 1.136 | 1.136 | 1.136 | 0.0 (0.0%) | 422,250 |
4 Jul 2018 | MYR | 1.128 | 1.152 | 1.12 | 1.136 | 1.136 | +0.008 (+0.71%) | 638,250 |