Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 16,100 |
5 Sep 2019 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 50,600 |
4 Sep 2019 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 24,000 |
3 Sep 2019 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 38,200 |
30 Aug 2019 | MYR | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 34,700 |
29 Aug 2019 | MYR | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 126,300 |
28 Aug 2019 | MYR | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -0.09 (-5.56%) | 481,400 |
27 Aug 2019 | MYR | 1.62 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 51,000 |
26 Aug 2019 | MYR | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 76,500 |
23 Aug 2019 | MYR | 1.56 | 1.67 | 1.56 | 1.66 | 1.66 | +0.09 (+5.73%) | 408,000 |
22 Aug 2019 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 43,000 |
21 Aug 2019 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 58,000 |
20 Aug 2019 | MYR | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 99,100 |
19 Aug 2019 | MYR | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 133,500 |
16 Aug 2019 | MYR | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 49,300 |
15 Aug 2019 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 48,700 |
14 Aug 2019 | MYR | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 36,700 |
13 Aug 2019 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 57,500 |
9 Aug 2019 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 59,400 |
8 Aug 2019 | MYR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | +0.02 (+1.26%) | 44,200 |
7 Aug 2019 | MYR | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 40,500 |
6 Aug 2019 | MYR | 1.59 | 1.6 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 190,200 |
5 Aug 2019 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 128,700 |
2 Aug 2019 | MYR | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 248,900 |
1 Aug 2019 | MYR | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 53,800 |
31 Jul 2019 | MYR | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 152,100 |
29 Jul 2019 | MYR | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | +0.03 (+1.81%) | 176,200 |
26 Jul 2019 | MYR | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 126,800 |
25 Jul 2019 | MYR | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 204,500 |
24 Jul 2019 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 136,700 |