Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | +0.09 (+5.42%) | 5,123,500 |
12 Sep 2019 | MYR | 1.56 | 1.68 | 1.56 | 1.66 | 1.66 | +0.1 (+6.41%) | 2,977,300 |
11 Sep 2019 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 266,200 |
10 Sep 2019 | MYR | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 339,600 |
6 Sep 2019 | MYR | 1.56 | 1.6 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 729,600 |
5 Sep 2019 | MYR | 1.56 | 1.62 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,555,600 |
4 Sep 2019 | MYR | 1.47 | 1.57 | 1.47 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,822,200 |
3 Sep 2019 | MYR | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 483,000 |
30 Aug 2019 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 798,100 |
29 Aug 2019 | MYR | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 504,200 |
28 Aug 2019 | MYR | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,161,400 |
27 Aug 2019 | MYR | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 686,200 |
26 Aug 2019 | MYR | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 756,400 |
23 Aug 2019 | MYR | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,535,400 |
22 Aug 2019 | MYR | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,857,700 |
21 Aug 2019 | MYR | 1.58 | 1.6 | 1.52 | 1.54 | 1.54 | -0.07 (-4.35%) | 2,442,400 |
20 Aug 2019 | MYR | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 1,049,800 |
19 Aug 2019 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,453,800 |
16 Aug 2019 | MYR | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,312,600 |
15 Aug 2019 | MYR | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 1,786,900 |
14 Aug 2019 | MYR | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,071,600 |
13 Aug 2019 | MYR | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,160,000 |
9 Aug 2019 | MYR | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,725,400 |
8 Aug 2019 | MYR | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,266,500 |
7 Aug 2019 | MYR | 1.69 | 1.7 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 2,096,100 |
6 Aug 2019 | MYR | 1.6 | 1.69 | 1.57 | 1.69 | 1.69 | +0.04 (+2.42%) | 3,902,700 |
5 Aug 2019 | MYR | 1.76 | 1.78 | 1.65 | 1.65 | 1.65 | -0.09 (-5.17%) | 2,459,800 |
2 Aug 2019 | MYR | 1.72 | 1.77 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,792,000 |
1 Aug 2019 | MYR | 1.71 | 1.75 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 888,500 |
31 Jul 2019 | MYR | 1.74 | 1.77 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 1,857,900 |