Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | MYR | 0.632 | 0.658 | 0.624 | 0.656 | 0.656 | +0.028 (+4.46%) | 1,501,500 |
2 Aug 2018 | MYR | 0.626 | 0.634 | 0.624 | 0.628 | 0.628 | +0.002 (+0.32%) | 1,076,000 |
1 Aug 2018 | MYR | 0.622 | 0.63 | 0.622 | 0.626 | 0.626 | -0.002 (-0.32%) | 551,500 |
31 Jul 2018 | MYR | 0.62 | 0.63 | 0.62 | 0.628 | 0.628 | 0.0 (0.0%) | 683,500 |
30 Jul 2018 | MYR | 0.632 | 0.632 | 0.626 | 0.628 | 0.628 | -0.004 (-0.63%) | 401,000 |
27 Jul 2018 | MYR | 0.632 | 0.632 | 0.626 | 0.632 | 0.632 | -0.004 (-0.63%) | 512,000 |
26 Jul 2018 | MYR | 0.652 | 0.652 | 0.636 | 0.636 | 0.636 | -0.018 (-2.75%) | 615,000 |
25 Jul 2018 | MYR | 0.672 | 0.672 | 0.654 | 0.654 | 0.654 | -0.006 (-0.91%) | 189,000 |
24 Jul 2018 | MYR | 0.672 | 0.678 | 0.656 | 0.66 | 0.66 | -0.016 (-2.37%) | 544,500 |
23 Jul 2018 | MYR | 0.692 | 0.694 | 0.674 | 0.676 | 0.676 | -0.018 (-2.59%) | 673,000 |
20 Jul 2018 | MYR | 0.65 | 0.694 | 0.65 | 0.694 | 0.694 | +0.04 (+6.12%) | 1,933,500 |
19 Jul 2018 | MYR | 0.64 | 0.654 | 0.636 | 0.654 | 0.654 | +0.014 (+2.19%) | 651,000 |
18 Jul 2018 | MYR | 0.66 | 0.66 | 0.632 | 0.64 | 0.64 | -0.024 (-3.61%) | 507,500 |
17 Jul 2018 | MYR | 0.69 | 0.696 | 0.664 | 0.664 | 0.664 | -0.016 (-2.35%) | 336,500 |
16 Jul 2018 | MYR | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,108,500 |
13 Jul 2018 | MYR | 0.66 | 0.664 | 0.66 | 0.66 | 0.66 | -0.002 (-0.30%) | 673,500 |
12 Jul 2018 | MYR | 0.644 | 0.664 | 0.644 | 0.662 | 0.662 | +0.002 (+0.30%) | 570,000 |
11 Jul 2018 | MYR | 0.65 | 0.66 | 0.642 | 0.66 | 0.66 | 0.0 (0.0%) | 323,500 |
10 Jul 2018 | MYR | 0.656 | 0.67 | 0.648 | 0.66 | 0.66 | +0.01 (+1.54%) | 654,000 |
9 Jul 2018 | MYR | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 1,408,000 |
6 Jul 2018 | MYR | 0.574 | 0.6 | 0.574 | 0.6 | 0.6 | +0.03 (+5.26%) | 748,000 |
5 Jul 2018 | MYR | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 274,000 |
4 Jul 2018 | MYR | 0.56 | 0.562 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 79,500 |
3 Jul 2018 | MYR | 0.55 | 0.56 | 0.548 | 0.56 | 0.56 | +0.008 (+1.45%) | 171,000 |
2 Jul 2018 | MYR | 0.55 | 0.552 | 0.544 | 0.552 | 0.552 | -0.002 (-0.36%) | 181,000 |
29 Jun 2018 | MYR | 0.546 | 0.572 | 0.546 | 0.554 | 0.554 | +0.01 (+1.84%) | 341,500 |
28 Jun 2018 | MYR | 0.564 | 0.564 | 0.54 | 0.544 | 0.544 | -0.022 (-3.89%) | 446,000 |
27 Jun 2018 | MYR | 0.576 | 0.576 | 0.564 | 0.566 | 0.566 | -0.01 (-1.74%) | 442,000 |
26 Jun 2018 | MYR | 0.58 | 0.582 | 0.576 | 0.576 | 0.576 | -0.006 (-1.03%) | 234,500 |
25 Jun 2018 | MYR | 0.59 | 0.596 | 0.582 | 0.582 | 0.582 | -0.006 (-1.02%) | 416,000 |