Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 6.47 | 6.49 | 6.47 | 6.48 | 6.48 | 0.0 (0.0%) | 38,700 |
12 Sep 2019 | MYR | 6.47 | 6.49 | 6.47 | 6.48 | 6.48 | +0.01 (+0.15%) | 126,500 |
11 Sep 2019 | MYR | 6.48 | 6.5 | 6.47 | 6.47 | 6.47 | +0.01 (+0.15%) | 15,500 |
10 Sep 2019 | MYR | 6.53 | 6.53 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 22,200 |
6 Sep 2019 | MYR | 6.47 | 6.48 | 6.44 | 6.46 | 6.46 | +0.01 (+0.16%) | 18,100 |
5 Sep 2019 | MYR | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | -0.01 (-0.15%) | 40,200 |
4 Sep 2019 | MYR | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | -0.01 (-0.15%) | 61,500 |
3 Sep 2019 | MYR | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 26,000 |
30 Aug 2019 | MYR | 6.47 | 6.51 | 6.46 | 6.47 | 6.47 | +0.02 (+0.31%) | 37,400 |
29 Aug 2019 | MYR | 6.5 | 6.5 | 6.44 | 6.45 | 6.45 | +0.01 (+0.16%) | 63,600 |
28 Aug 2019 | MYR | 6.45 | 6.47 | 6.44 | 6.44 | 6.44 | -0.04 (-0.62%) | 58,400 |
27 Aug 2019 | MYR | 6.44 | 6.5 | 6.44 | 6.48 | 6.48 | +0.02 (+0.31%) | 92,500 |
26 Aug 2019 | MYR | 6.45 | 6.46 | 6.44 | 6.46 | 6.46 | +0.01 (+0.16%) | 29,500 |
23 Aug 2019 | MYR | 6.47 | 6.53 | 6.45 | 6.45 | 6.45 | -0.02 (-0.31%) | 73,400 |
22 Aug 2019 | MYR | 6.48 | 6.48 | 6.46 | 6.47 | 6.47 | -0.01 (-0.15%) | 64,900 |
21 Aug 2019 | MYR | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | 0.0 (0.0%) | 60,900 |
20 Aug 2019 | MYR | 6.49 | 6.49 | 6.47 | 6.48 | 6.48 | -0.02 (-0.31%) | 167,300 |
19 Aug 2019 | MYR | 6.47 | 6.5 | 6.47 | 6.5 | 6.5 | +0.02 (+0.31%) | 17,400 |
16 Aug 2019 | MYR | 6.47 | 6.5 | 6.47 | 6.48 | 6.48 | -0.02 (-0.31%) | 45,300 |
15 Aug 2019 | MYR | 6.54 | 6.54 | 6.46 | 6.5 | 6.5 | -0.04 (-0.61%) | 50,100 |
14 Aug 2019 | MYR | 6.49 | 6.54 | 6.48 | 6.54 | 6.54 | +0.05 (+0.77%) | 140,800 |
13 Aug 2019 | MYR | 6.5 | 6.51 | 6.49 | 6.49 | 6.49 | -0.03 (-0.46%) | 129,100 |
9 Aug 2019 | MYR | 6.5 | 6.55 | 6.5 | 6.52 | 6.52 | +0.02 (+0.31%) | 120,300 |
8 Aug 2019 | MYR | 6.49 | 6.52 | 6.49 | 6.5 | 6.5 | -0.02 (-0.31%) | 517,800 |
7 Aug 2019 | MYR | 6.49 | 6.53 | 6.49 | 6.52 | 6.52 | +0.03 (+0.46%) | 478,800 |
6 Aug 2019 | MYR | 6.54 | 6.54 | 6.47 | 6.49 | 6.49 | -0.05 (-0.76%) | 181,100 |
5 Aug 2019 | MYR | 6.53 | 6.55 | 6.52 | 6.54 | 6.54 | 0.0 (0.0%) | 159,200 |
2 Aug 2019 | MYR | 6.56 | 6.57 | 6.54 | 6.54 | 6.54 | -0.03 (-0.46%) | 663,800 |
1 Aug 2019 | MYR | 6.6 | 6.62 | 6.56 | 6.57 | 6.57 | +0.01 (+0.15%) | 145,100 |
31 Jul 2019 | MYR | 6.6 | 6.62 | 6.56 | 6.56 | 6.56 | -0.04 (-0.61%) | 108,700 |