Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,444,100 |
26 Jul 2019 | MYR | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,511,400 |
25 Jul 2019 | MYR | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,019,200 |
24 Jul 2019 | MYR | 1.81 | 1.86 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 5,645,200 |
23 Jul 2019 | MYR | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 3,130,000 |
22 Jul 2019 | MYR | 1.78 | 1.8 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,824,800 |
19 Jul 2019 | MYR | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | +0.1 (+5.95%) | 4,962,400 |
18 Jul 2019 | MYR | 1.72 | 1.75 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 2,916,400 |
17 Jul 2019 | MYR | 1.79 | 1.79 | 1.7 | 1.72 | 1.72 | -0.09 (-4.97%) | 7,842,800 |
16 Jul 2019 | MYR | 1.88 | 1.9 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 2,540,300 |
15 Jul 2019 | MYR | 1.89 | 1.93 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,302,800 |
12 Jul 2019 | MYR | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -0.06 (-3.09%) | 2,106,000 |
11 Jul 2019 | MYR | 1.92 | 1.96 | 1.87 | 1.94 | 1.94 | +0.02 (+1.04%) | 3,948,900 |
10 Jul 2019 | MYR | 1.91 | 2 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 6,792,600 |
9 Jul 2019 | MYR | 1.75 | 1.92 | 1.74 | 1.9 | 1.9 | +0.15 (+8.57%) | 8,993,900 |
8 Jul 2019 | MYR | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,781,000 |
5 Jul 2019 | MYR | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 2,346,500 |
4 Jul 2019 | MYR | 1.8 | 1.83 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 5,676,500 |
3 Jul 2019 | MYR | 1.69 | 1.79 | 1.69 | 1.78 | 1.78 | +0.1 (+5.95%) | 7,371,000 |
2 Jul 2019 | MYR | 1.55 | 1.71 | 1.55 | 1.68 | 1.68 | +0.13 (+8.39%) | 10,036,300 |
1 Jul 2019 | MYR | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,734,300 |
28 Jun 2019 | MYR | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,743,400 |
27 Jun 2019 | MYR | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,270,800 |
26 Jun 2019 | MYR | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 961,900 |
25 Jun 2019 | MYR | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 2,722,200 |
24 Jun 2019 | MYR | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 3,260,100 |
21 Jun 2019 | MYR | 1.5 | 1.56 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 5,198,200 |
20 Jun 2019 | MYR | 1.44 | 1.5 | 1.44 | 1.5 | 1.5 | +0.06 (+4.17%) | 3,756,200 |
19 Jun 2019 | MYR | 1.42 | 1.51 | 1.42 | 1.44 | 1.44 | +0.03 (+2.13%) | 6,657,500 |
18 Jun 2019 | MYR | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,990,600 |