Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | MYR | 0.96 | 1.02 | 0.9533 | 1.02 | 1.02 | +0.02 (+2%) | 10,446,300 |
5 Aug 2019 | MYR | 1.0333 | 1.0333 | 0.9867 | 1 | 1 | -0.033 (-3.22%) | 13,743,900 |
2 Aug 2019 | MYR | 1.0467 | 1.0533 | 1.0267 | 1.0333 | 1.0333 | -0.027 (-2.52%) | 7,816,950 |
1 Aug 2019 | MYR | 1.0467 | 1.0733 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 8,761,500 |
31 Jul 2019 | MYR | 1.1 | 1.14 | 1.0267 | 1.04 | 1.04 | -0.06 (-5.45%) | 27,972,600 |
29 Jul 2019 | MYR | 1.0867 | 1.1133 | 1.08 | 1.1 | 1.1 | +0.013 (+1.22%) | 9,751,800 |
26 Jul 2019 | MYR | 1.1 | 1.1 | 1.08 | 1.0867 | 1.0867 | -0.013 (-1.21%) | 5,749,350 |
25 Jul 2019 | MYR | 1.0933 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 9,477,300 |
24 Jul 2019 | MYR | 1.1067 | 1.1133 | 1.08 | 1.1 | 1.1 | -0.007 (-0.61%) | 19,086,450 |
23 Jul 2019 | MYR | 1.0867 | 1.1333 | 1.0867 | 1.1067 | 1.1067 | +0.02 (+1.84%) | 20,766,750 |
22 Jul 2019 | MYR | 1.0933 | 1.1 | 1.0733 | 1.0867 | 1.0867 | -0.007 (-0.60%) | 7,207,800 |
19 Jul 2019 | MYR | 1.06 | 1.1133 | 1.06 | 1.0933 | 1.0933 | +0.04 (+3.80%) | 15,848,850 |
18 Jul 2019 | MYR | 1.04 | 1.0533 | 1.0267 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 5,474,700 |
17 Jul 2019 | MYR | 1.0667 | 1.0933 | 1.0267 | 1.0467 | 1.0467 | -0.02 (-1.87%) | 14,479,650 |
16 Jul 2019 | MYR | 1.04 | 1.0733 | 1.0267 | 1.0667 | 1.0667 | +0.027 (+2.57%) | 9,202,950 |
15 Jul 2019 | MYR | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | +0.013 (+1.30%) | 20,262,600 |
12 Jul 2019 | MYR | 1.0333 | 1.04 | 1.0067 | 1.0267 | 1.0267 | 0.0 (0.0%) | 13,309,650 |
11 Jul 2019 | MYR | 0.9467 | 1.0267 | 0.94 | 1.0267 | 1.0267 | +0.093 (+10.01%) | 40,987,500 |
10 Jul 2019 | MYR | 0.94 | 0.96 | 0.9267 | 0.9333 | 0.9333 | 0.0 (0.0%) | 9,231,600 |
9 Jul 2019 | MYR | 0.9267 | 0.9467 | 0.9267 | 0.9333 | 0.9333 | +0.007 (+0.71%) | 5,364,750 |
8 Jul 2019 | MYR | 0.94 | 0.94 | 0.92 | 0.9267 | 0.9267 | -0.007 (-0.71%) | 2,899,050 |
5 Jul 2019 | MYR | 0.9533 | 0.9533 | 0.9267 | 0.9333 | 0.9333 | -0.013 (-1.42%) | 5,142,750 |
4 Jul 2019 | MYR | 0.9333 | 0.9667 | 0.9333 | 0.9467 | 0.9467 | +0.013 (+1.44%) | 6,911,250 |
3 Jul 2019 | MYR | 0.9333 | 0.9467 | 0.92 | 0.9333 | 0.9333 | +0.007 (+0.71%) | 7,105,500 |
2 Jul 2019 | MYR | 0.94 | 0.94 | 0.92 | 0.9267 | 0.9267 | -0.013 (-1.41%) | 5,750,700 |
1 Jul 2019 | MYR | 0.9333 | 0.9533 | 0.9267 | 0.94 | 0.94 | +0.047 (+5.23%) | 17,833,950 |
28 Jun 2019 | MYR | 0.9 | 0.9067 | 0.8867 | 0.8933 | 0.8933 | -0.007 (-0.74%) | 2,941,050 |
27 Jun 2019 | MYR | 0.8933 | 0.9067 | 0.8867 | 0.9 | 0.9 | 0.0 (0.0%) | 5,304,300 |
26 Jun 2019 | MYR | 0.9 | 0.9067 | 0.88 | 0.9 | 0.9 | -0.007 (-0.74%) | 5,751,900 |
25 Jun 2019 | MYR | 0.9133 | 0.92 | 0.9 | 0.9067 | 0.9067 | -0.007 (-0.72%) | 6,497,400 |