Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.805 | 0.825 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,138,900 |
26 Jul 2019 | MYR | 0.775 | 0.8 | 0.775 | 0.8 | 0.8 | +0.035 (+4.58%) | 1,742,400 |
25 Jul 2019 | MYR | 0.725 | 0.765 | 0.725 | 0.765 | 0.765 | +0.045 (+6.25%) | 1,052,300 |
24 Jul 2019 | MYR | 0.74 | 0.745 | 0.715 | 0.72 | 0.72 | -0.025 (-3.36%) | 1,517,500 |
23 Jul 2019 | MYR | 0.76 | 0.765 | 0.74 | 0.745 | 0.745 | -0.015 (-1.97%) | 609,200 |
22 Jul 2019 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 303,300 |
19 Jul 2019 | MYR | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 289,600 |
18 Jul 2019 | MYR | 0.765 | 0.765 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 156,500 |
17 Jul 2019 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 408,600 |
16 Jul 2019 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 290,000 |
15 Jul 2019 | MYR | 0.76 | 0.79 | 0.76 | 0.785 | 0.785 | +0.02 (+2.61%) | 658,200 |
12 Jul 2019 | MYR | 0.785 | 0.79 | 0.76 | 0.765 | 0.765 | -0.015 (-1.92%) | 402,900 |
11 Jul 2019 | MYR | 0.78 | 0.78 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 366,300 |
10 Jul 2019 | MYR | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 636,500 |
9 Jul 2019 | MYR | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.025 (+3.27%) | 621,500 |
8 Jul 2019 | MYR | 0.795 | 0.795 | 0.76 | 0.765 | 0.765 | -0.03 (-3.77%) | 692,400 |
5 Jul 2019 | MYR | 0.805 | 0.82 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 1,392,200 |
4 Jul 2019 | MYR | 0.79 | 0.82 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 815,300 |
3 Jul 2019 | MYR | 0.785 | 0.8 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 905,900 |
2 Jul 2019 | MYR | 0.83 | 0.83 | 0.785 | 0.785 | 0.785 | -0.045 (-5.42%) | 1,735,300 |
1 Jul 2019 | MYR | 0.845 | 0.86 | 0.82 | 0.83 | 0.83 | -0.005 (-0.60%) | 1,521,900 |
28 Jun 2019 | MYR | 0.875 | 0.885 | 0.83 | 0.835 | 0.835 | -0.035 (-4.02%) | 1,792,200 |
27 Jun 2019 | MYR | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 1,212,200 |
26 Jun 2019 | MYR | 0.835 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 478,600 |
25 Jun 2019 | MYR | 0.85 | 0.86 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 567,800 |
24 Jun 2019 | MYR | 0.86 | 0.885 | 0.84 | 0.85 | 0.85 | -0.015 (-1.73%) | 559,800 |
21 Jun 2019 | MYR | 0.88 | 0.89 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 227,500 |
20 Jun 2019 | MYR | 0.89 | 0.89 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 215,900 |
19 Jun 2019 | MYR | 0.9 | 0.91 | 0.88 | 0.885 | 0.885 | -0.01 (-1.12%) | 438,900 |
18 Jun 2019 | MYR | 0.895 | 0.9 | 0.88 | 0.895 | 0.895 | 0.0 (0.0%) | 426,800 |