Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 199,200 |
26 Jul 2019 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 180,000 |
25 Jul 2019 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 367,100 |
24 Jul 2019 | MYR | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 32,300 |
23 Jul 2019 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 34,400 |
22 Jul 2019 | MYR | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.06 (-3.90%) | 359,200 |
19 Jul 2019 | MYR | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | +0.09 (+6.21%) | 7,200 |
18 Jul 2019 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 39,200 |
17 Jul 2019 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 29,700 |
16 Jul 2019 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 167,600 |
15 Jul 2019 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 67,500 |
12 Jul 2019 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 55,000 |
11 Jul 2019 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 20,000 |
10 Jul 2019 | MYR | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 182,100 |
9 Jul 2019 | MYR | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 218,500 |
8 Jul 2019 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 5,400 |
5 Jul 2019 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.03 (+1.97%) | 6,000 |
4 Jul 2019 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 94,600 |
3 Jul 2019 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 431,000 |
2 Jul 2019 | MYR | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 125,500 |
1 Jul 2019 | MYR | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | +0.13 (+8.84%) | 14,700 |
28 Jun 2019 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
27 Jun 2019 | MYR | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -0.07 (-4.55%) | 231,500 |
26 Jun 2019 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 95,700 |
25 Jun 2019 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
24 Jun 2019 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
21 Jun 2019 | MYR | 1.5 | 1.57 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 30,500 |
20 Jun 2019 | MYR | 1.5 | 1.59 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 105,300 |
19 Jun 2019 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 21,200 |
18 Jun 2019 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |