Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 0.666 | 0.672 | 0.664 | 0.672 | 0.672 | -0.002 (-0.30%) | 476,000 |
20 Sep 2018 | MYR | 0.674 | 0.674 | 0.664 | 0.674 | 0.674 | -0.002 (-0.30%) | 112,500 |
19 Sep 2018 | MYR | 0.66 | 0.676 | 0.66 | 0.676 | 0.676 | +0.018 (+2.74%) | 54,500 |
18 Sep 2018 | MYR | 0.658 | 0.66 | 0.658 | 0.658 | 0.658 | -0.01 (-1.50%) | 146,000 |
14 Sep 2018 | MYR | 0.66 | 0.68 | 0.656 | 0.668 | 0.668 | +0.012 (+1.83%) | 67,000 |
13 Sep 2018 | MYR | 0.656 | 0.66 | 0.656 | 0.656 | 0.656 | +0.002 (+0.31%) | 250,000 |
12 Sep 2018 | MYR | 0.662 | 0.662 | 0.65 | 0.654 | 0.654 | -0.008 (-1.21%) | 608,500 |
7 Sep 2018 | MYR | 0.656 | 0.662 | 0.654 | 0.662 | 0.662 | +0.006 (+0.91%) | 265,000 |
6 Sep 2018 | MYR | 0.648 | 0.656 | 0.648 | 0.656 | 0.656 | 0.0 (0.0%) | 85,000 |
5 Sep 2018 | MYR | 0.658 | 0.66 | 0.642 | 0.656 | 0.656 | -0.002 (-0.30%) | 142,500 |
4 Sep 2018 | MYR | 0.66 | 0.66 | 0.654 | 0.658 | 0.658 | -0.002 (-0.30%) | 57,500 |
3 Sep 2018 | MYR | 0.662 | 0.662 | 0.658 | 0.66 | 0.66 | +0.002 (+0.30%) | 147,500 |
30 Aug 2018 | MYR | 0.652 | 0.658 | 0.65 | 0.658 | 0.658 | -0.002 (-0.30%) | 275,500 |
29 Aug 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.002 (-0.30%) | 110,500 |
28 Aug 2018 | MYR | 0.65 | 0.672 | 0.65 | 0.662 | 0.662 | +0.01 (+1.53%) | 315,500 |
27 Aug 2018 | MYR | 0.65 | 0.652 | 0.65 | 0.652 | 0.652 | -0.002 (-0.31%) | 81,000 |
24 Aug 2018 | MYR | 0.656 | 0.656 | 0.65 | 0.654 | 0.654 | -0.004 (-0.61%) | 117,500 |
23 Aug 2018 | MYR | 0.664 | 0.664 | 0.656 | 0.658 | 0.658 | -0.01 (-1.50%) | 227,500 |
21 Aug 2018 | MYR | 0.664 | 0.668 | 0.664 | 0.668 | 0.668 | 0.0 (0.0%) | 28,000 |
20 Aug 2018 | MYR | 0.668 | 0.668 | 0.668 | 0.668 | 0.668 | 0.0 (0.0%) | 49,500 |
17 Aug 2018 | MYR | 0.662 | 0.67 | 0.662 | 0.668 | 0.668 | +0.006 (+0.91%) | 118,500 |
16 Aug 2018 | MYR | 0.66 | 0.666 | 0.66 | 0.662 | 0.662 | +0.002 (+0.30%) | 341,000 |
15 Aug 2018 | MYR | 0.664 | 0.664 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 195,500 |
14 Aug 2018 | MYR | 0.662 | 0.67 | 0.66 | 0.67 | 0.67 | +0.006 (+0.90%) | 270,000 |
13 Aug 2018 | MYR | 0.664 | 0.666 | 0.658 | 0.664 | 0.664 | -0.004 (-0.60%) | 297,000 |
10 Aug 2018 | MYR | 0.676 | 0.676 | 0.668 | 0.668 | 0.668 | -0.004 (-0.60%) | 277,500 |
9 Aug 2018 | MYR | 0.68 | 0.7 | 0.672 | 0.672 | 0.672 | +0.004 (+0.60%) | 736,500 |
8 Aug 2018 | MYR | 0.658 | 0.688 | 0.654 | 0.668 | 0.668 | +0.016 (+2.45%) | 2,821,500 |
7 Aug 2018 | MYR | 0.672 | 0.672 | 0.642 | 0.652 | 0.652 | +0.002 (+0.31%) | 457,000 |
6 Aug 2018 | MYR | 0.66 | 0.674 | 0.65 | 0.65 | 0.65 | -0.006 (-0.91%) | 623,000 |