Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | MYR | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | +0.015 (+2.10%) | 382,300 |
15 Aug 2019 | MYR | 0.71 | 0.735 | 0.705 | 0.715 | 0.715 | -0.01 (-1.38%) | 237,100 |
14 Aug 2019 | MYR | 0.705 | 0.74 | 0.705 | 0.725 | 0.725 | 0.0 (0.0%) | 244,200 |
13 Aug 2019 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 10,000 |
9 Aug 2019 | MYR | 0.75 | 0.755 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 333,300 |
8 Aug 2019 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | +0.015 (+2.04%) | 533,700 |
7 Aug 2019 | MYR | 0.735 | 0.735 | 0.72 | 0.735 | 0.735 | -0.005 (-0.68%) | 153,800 |
6 Aug 2019 | MYR | 0.715 | 0.74 | 0.705 | 0.74 | 0.74 | +0.005 (+0.68%) | 467,900 |
5 Aug 2019 | MYR | 0.76 | 0.76 | 0.73 | 0.735 | 0.735 | -0.03 (-3.92%) | 463,500 |
2 Aug 2019 | MYR | 0.755 | 0.765 | 0.75 | 0.765 | 0.765 | +0.005 (+0.66%) | 407,800 |
1 Aug 2019 | MYR | 0.77 | 0.775 | 0.75 | 0.76 | 0.76 | -0.015 (-1.94%) | 1,074,700 |
31 Jul 2019 | MYR | 0.715 | 0.79 | 0.715 | 0.775 | 0.775 | +0.06 (+8.39%) | 2,726,200 |
29 Jul 2019 | MYR | 0.675 | 0.72 | 0.67 | 0.715 | 0.715 | +0.045 (+6.72%) | 1,003,600 |
26 Jul 2019 | MYR | 0.655 | 0.675 | 0.655 | 0.67 | 0.67 | +0.015 (+2.29%) | 288,800 |
25 Jul 2019 | MYR | 0.67 | 0.67 | 0.655 | 0.655 | 0.655 | +0.005 (+0.77%) | 166,100 |
24 Jul 2019 | MYR | 0.655 | 0.67 | 0.65 | 0.65 | 0.65 | +0.02 (+3.17%) | 135,400 |
23 Jul 2019 | MYR | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 165,100 |
22 Jul 2019 | MYR | 0.675 | 0.675 | 0.625 | 0.65 | 0.65 | -0.025 (-3.70%) | 180,300 |
19 Jul 2019 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 148,800 |
18 Jul 2019 | MYR | 0.665 | 0.68 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 383,400 |
17 Jul 2019 | MYR | 0.645 | 0.68 | 0.645 | 0.665 | 0.665 | +0.025 (+3.91%) | 524,300 |
16 Jul 2019 | MYR | 0.615 | 0.655 | 0.615 | 0.64 | 0.64 | +0.025 (+4.07%) | 367,600 |
15 Jul 2019 | MYR | 0.62 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 178,400 |
12 Jul 2019 | MYR | 0.61 | 0.615 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 144,400 |
11 Jul 2019 | MYR | 0.595 | 0.605 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 298,900 |
10 Jul 2019 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 77,200 |
9 Jul 2019 | MYR | 0.585 | 0.59 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 107,600 |
8 Jul 2019 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 135,000 |
5 Jul 2019 | MYR | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 110,000 |
4 Jul 2019 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 55,800 |