Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 212,600 |
20 Sep 2018 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,574,500 |
19 Sep 2018 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | +0.03 (+1.96%) | 208,700 |
18 Sep 2018 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 115,200 |
14 Sep 2018 | MYR | 1.53 | 1.59 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 630,000 |
13 Sep 2018 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 366,400 |
12 Sep 2018 | MYR | 1.55 | 1.55 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 632,600 |
7 Sep 2018 | MYR | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 100,900 |
6 Sep 2018 | MYR | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 316,200 |
5 Sep 2018 | MYR | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 783,500 |
4 Sep 2018 | MYR | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 199,800 |
3 Sep 2018 | MYR | 1.61 | 1.61 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 531,300 |
30 Aug 2018 | MYR | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,184,500 |
29 Aug 2018 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.06 (+3.90%) | 1,706,500 |
28 Aug 2018 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 297,100 |
27 Aug 2018 | MYR | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 222,300 |
24 Aug 2018 | MYR | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 421,100 |
23 Aug 2018 | MYR | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 951,800 |
21 Aug 2018 | MYR | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 245,000 |
20 Aug 2018 | MYR | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 115,000 |
17 Aug 2018 | MYR | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 296,200 |
16 Aug 2018 | MYR | 1.58 | 1.61 | 1.52 | 1.58 | 1.58 | 0.0 (0.0%) | 3,063,900 |
15 Aug 2018 | MYR | 1.51 | 1.59 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 1,254,500 |
14 Aug 2018 | MYR | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 995,100 |
13 Aug 2018 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 264,000 |
10 Aug 2018 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 250,700 |
9 Aug 2018 | MYR | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,403,700 |
8 Aug 2018 | MYR | 1.51 | 1.55 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,125,100 |
7 Aug 2018 | MYR | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,491,000 |
6 Aug 2018 | MYR | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 947,500 |