Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 6.64 | 6.64 | 6.6 | 6.6 | 6.6 | -0.02 (-0.30%) | 85,800 |
26 Jul 2019 | MYR | 6.6 | 6.64 | 6.6 | 6.62 | 6.62 | +0.04 (+0.61%) | 60,500 |
25 Jul 2019 | MYR | 6.65 | 6.65 | 6.58 | 6.58 | 6.58 | -0.02 (-0.30%) | 57,300 |
24 Jul 2019 | MYR | 6.67 | 6.67 | 6.58 | 6.6 | 6.6 | 0.0 (0.0%) | 46,200 |
23 Jul 2019 | MYR | 6.6 | 6.65 | 6.56 | 6.6 | 6.6 | +0.04 (+0.61%) | 78,100 |
22 Jul 2019 | MYR | 6.57 | 6.64 | 6.56 | 6.56 | 6.56 | 0.0 (0.0%) | 48,200 |
19 Jul 2019 | MYR | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | +0.01 (+0.15%) | 43,900 |
18 Jul 2019 | MYR | 6.54 | 6.55 | 6.53 | 6.55 | 6.55 | -0.02 (-0.30%) | 338,300 |
17 Jul 2019 | MYR | 6.54 | 6.57 | 6.54 | 6.57 | 6.57 | +0.01 (+0.15%) | 139,200 |
16 Jul 2019 | MYR | 6.56 | 6.59 | 6.55 | 6.56 | 6.56 | -0.03 (-0.46%) | 381,500 |
15 Jul 2019 | MYR | 6.57 | 6.59 | 6.54 | 6.59 | 6.59 | +0.03 (+0.46%) | 201,900 |
12 Jul 2019 | MYR | 6.56 | 6.59 | 6.56 | 6.56 | 6.56 | -0.03 (-0.46%) | 128,400 |
11 Jul 2019 | MYR | 6.56 | 6.59 | 6.55 | 6.59 | 6.59 | +0.03 (+0.46%) | 73,300 |
10 Jul 2019 | MYR | 6.54 | 6.6 | 6.53 | 6.56 | 6.56 | -0.01 (-0.15%) | 125,400 |
9 Jul 2019 | MYR | 6.55 | 6.57 | 6.53 | 6.57 | 6.57 | +0.01 (+0.15%) | 125,100 |
8 Jul 2019 | MYR | 6.56 | 6.56 | 6.53 | 6.56 | 6.56 | 0.0 (0.0%) | 179,400 |
5 Jul 2019 | MYR | 6.54 | 6.58 | 6.53 | 6.56 | 6.56 | +0.03 (+0.46%) | 123,200 |
4 Jul 2019 | MYR | 6.6 | 6.6 | 6.53 | 6.53 | 6.53 | -0.06 (-0.91%) | 43,800 |
3 Jul 2019 | MYR | 6.56 | 6.59 | 6.54 | 6.59 | 6.59 | +0.01 (+0.15%) | 15,400 |
2 Jul 2019 | MYR | 6.56 | 6.58 | 6.54 | 6.58 | 6.58 | 0.0 (0.0%) | 29,000 |
1 Jul 2019 | MYR | 6.49 | 6.58 | 6.49 | 6.58 | 6.58 | +0.1 (+1.54%) | 36,900 |
28 Jun 2019 | MYR | 6.49 | 6.5 | 6.46 | 6.48 | 6.48 | -0.04 (-0.61%) | 55,600 |
27 Jun 2019 | MYR | 6.58 | 6.58 | 6.5 | 6.52 | 6.52 | -0.25 (-3.69%) | 178,200 |
26 Jun 2019 | MYR | 6.77 | 6.79 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 197,100 |
25 Jun 2019 | MYR | 6.78 | 6.78 | 6.75 | 6.77 | 6.77 | +0.03 (+0.45%) | 175,700 |
24 Jun 2019 | MYR | 6.71 | 6.78 | 6.71 | 6.74 | 6.74 | +0.03 (+0.45%) | 176,100 |
21 Jun 2019 | MYR | 6.7 | 6.74 | 6.67 | 6.71 | 6.71 | +0.04 (+0.60%) | 167,900 |
20 Jun 2019 | MYR | 6.75 | 6.75 | 6.66 | 6.67 | 6.67 | 0.0 (0.0%) | 288,000 |
19 Jun 2019 | MYR | 6.75 | 6.75 | 6.63 | 6.67 | 6.67 | +0.04 (+0.60%) | 224,700 |
18 Jun 2019 | MYR | 6.61 | 6.72 | 6.6 | 6.63 | 6.63 | +0.05 (+0.76%) | 207,200 |