Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | MYR | 0.8857 | 0.9048 | 0.8603 | 0.8698 | 0.8698 | -0.016 (-1.80%) | 3,287,340 |
3 Oct 2018 | MYR | 0.8508 | 0.8857 | 0.8508 | 0.8857 | 0.8857 | +0.032 (+3.71%) | 2,835,000 |
2 Oct 2018 | MYR | 0.8349 | 0.8889 | 0.8191 | 0.854 | 0.854 | +0.019 (+2.29%) | 7,316,820 |
1 Oct 2018 | MYR | 0.8381 | 0.8381 | 0.8127 | 0.8349 | 0.8349 | +0.003 (+0.37%) | 2,662,380 |
28 Sep 2018 | MYR | 0.8381 | 0.8381 | 0.8254 | 0.8318 | 0.8318 | -0.006 (-0.75%) | 1,685,250 |
27 Sep 2018 | MYR | 0.8318 | 0.8476 | 0.8318 | 0.8381 | 0.8381 | +0.006 (+0.76%) | 2,307,375 |
26 Sep 2018 | MYR | 0.8159 | 0.8413 | 0.8064 | 0.8318 | 0.8318 | +0.016 (+1.95%) | 7,739,550 |
25 Sep 2018 | MYR | 0.7683 | 0.8191 | 0.7619 | 0.8159 | 0.8159 | +0.048 (+6.20%) | 7,183,575 |
24 Sep 2018 | MYR | 0.7778 | 0.781 | 0.7651 | 0.7683 | 0.7683 | 0.0 (0.0%) | 1,683,045 |
21 Sep 2018 | MYR | 0.7714 | 0.7873 | 0.7587 | 0.7683 | 0.7683 | +0.025 (+3.42%) | 4,362,435 |
20 Sep 2018 | MYR | 0.7556 | 0.7651 | 0.7429 | 0.7429 | 0.7429 | -0.003 (-0.42%) | 2,925,720 |
19 Sep 2018 | MYR | 0.727 | 0.7651 | 0.7238 | 0.746 | 0.746 | +0.022 (+3.07%) | 10,173,870 |
18 Sep 2018 | MYR | 0.7175 | 0.7365 | 0.7016 | 0.7238 | 0.7238 | 0.0 (0.0%) | 2,835,000 |
14 Sep 2018 | MYR | 0.7016 | 0.7524 | 0.6952 | 0.7238 | 0.7238 | +0.029 (+4.11%) | 9,085,545 |
13 Sep 2018 | MYR | 0.6952 | 0.7206 | 0.6921 | 0.6952 | 0.6952 | 0.0 (0.0%) | 4,245,570 |
12 Sep 2018 | MYR | 0.7302 | 0.7302 | 0.6952 | 0.6952 | 0.6952 | -0.035 (-4.79%) | 5,941,530 |
7 Sep 2018 | MYR | 0.7492 | 0.7492 | 0.7238 | 0.7302 | 0.7302 | -0.016 (-2.12%) | 1,911,735 |
6 Sep 2018 | MYR | 0.7238 | 0.7492 | 0.7111 | 0.746 | 0.746 | +0.025 (+3.52%) | 5,549,985 |
5 Sep 2018 | MYR | 0.7746 | 0.7905 | 0.7048 | 0.7206 | 0.7206 | -0.038 (-5.02%) | 14,835,240 |
4 Sep 2018 | MYR | 0.6667 | 0.7587 | 0.6667 | 0.7587 | 0.7587 | +0.095 (+14.35%) | 12,528,495 |
3 Sep 2018 | MYR | 0.6508 | 0.6762 | 0.6349 | 0.6635 | 0.6635 | +0.013 (+1.95%) | 2,144,205 |
30 Aug 2018 | MYR | 0.6762 | 0.6952 | 0.6476 | 0.6508 | 0.6508 | -0.022 (-3.30%) | 5,671,260 |
29 Aug 2018 | MYR | 0.6222 | 0.6825 | 0.6127 | 0.673 | 0.673 | +0.051 (+8.16%) | 9,609,705 |
28 Aug 2018 | MYR | 0.6286 | 0.6318 | 0.6032 | 0.6222 | 0.6222 | -0.01 (-1.52%) | 6,406,155 |
27 Aug 2018 | MYR | 0.6413 | 0.6413 | 0.6222 | 0.6318 | 0.6318 | -0.013 (-1.96%) | 4,255,965 |
24 Aug 2018 | MYR | 0.6476 | 0.6476 | 0.6381 | 0.6444 | 0.6444 | -0.003 (-0.49%) | 1,691,235 |
23 Aug 2018 | MYR | 0.6444 | 0.6508 | 0.6413 | 0.6476 | 0.6476 | 0.0 (0.0%) | 1,842,120 |
21 Aug 2018 | MYR | 0.6444 | 0.6508 | 0.6286 | 0.6476 | 0.6476 | +0.003 (+0.50%) | 4,615,695 |
20 Aug 2018 | MYR | 0.6476 | 0.6635 | 0.6318 | 0.6444 | 0.6444 | +0.003 (+0.48%) | 7,800,030 |
17 Aug 2018 | MYR | 0.6095 | 0.6508 | 0.6095 | 0.6413 | 0.6413 | +0.035 (+5.76%) | 10,231,515 |