Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | MYR | 1.85 | 1.86 | 1.8 | 1.86 | 1.86 | +0.01 (+0.54%) | 117,100 |
3 Sep 2019 | MYR | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 166,900 |
30 Aug 2019 | MYR | 1.88 | 1.9 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 58,000 |
29 Aug 2019 | MYR | 1.87 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 55,000 |
28 Aug 2019 | MYR | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 37,300 |
27 Aug 2019 | MYR | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 19,300 |
26 Aug 2019 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,900 |
23 Aug 2019 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 28,900 |
22 Aug 2019 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 16,700 |
21 Aug 2019 | MYR | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 21,700 |
20 Aug 2019 | MYR | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 56,200 |
19 Aug 2019 | MYR | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 17,800 |
16 Aug 2019 | MYR | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | +0.01 (+0.52%) | 27,800 |
15 Aug 2019 | MYR | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 22,200 |
14 Aug 2019 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
13 Aug 2019 | MYR | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 57,500 |
9 Aug 2019 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 40,600 |
8 Aug 2019 | MYR | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 23,600 |
7 Aug 2019 | MYR | 1.9 | 1.91 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 16,100 |
6 Aug 2019 | MYR | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 67,400 |
5 Aug 2019 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 26,200 |
2 Aug 2019 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 3,000 |
1 Aug 2019 | MYR | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 2,100 |
31 Jul 2019 | MYR | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 17,400 |
29 Jul 2019 | MYR | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 31,400 |
26 Jul 2019 | MYR | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 37,500 |
25 Jul 2019 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 9,000 |
24 Jul 2019 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 29,500 |
23 Jul 2019 | MYR | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 55,500 |
22 Jul 2019 | MYR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |