Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 61,500 |
12 Sep 2019 | MYR | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 174,000 |
11 Sep 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 30,000 |
10 Sep 2019 | MYR | 1.45 | 1.5 | 1.43 | 1.5 | 1.5 | +0.04 (+2.74%) | 591,800 |
6 Sep 2019 | MYR | 1.45 | 1.5 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 97,000 |
5 Sep 2019 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 127,200 |
4 Sep 2019 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.02 (+1.41%) | 70,000 |
3 Sep 2019 | MYR | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 612,100 |
30 Aug 2019 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 26,700 |
29 Aug 2019 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 44,400 |
28 Aug 2019 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 140,000 |
27 Aug 2019 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 50,000 |
26 Aug 2019 | MYR | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 180,200 |
23 Aug 2019 | MYR | 1.44 | 1.5 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 42,200 |
22 Aug 2019 | MYR | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 374,500 |
21 Aug 2019 | MYR | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 50,100 |
20 Aug 2019 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 428,300 |
19 Aug 2019 | MYR | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | +0.04 (+2.88%) | 720,400 |
16 Aug 2019 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
15 Aug 2019 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
14 Aug 2019 | MYR | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 459,500 |
13 Aug 2019 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 206,600 |
9 Aug 2019 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 745,500 |
8 Aug 2019 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 101,000 |
7 Aug 2019 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 5,800 |
6 Aug 2019 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 142,500 |
5 Aug 2019 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 312,000 |
2 Aug 2019 | MYR | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 260,000 |
1 Aug 2019 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 138,000 |
31 Jul 2019 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 22,300 |