Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 0.95 | 0.955 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 588,200 |
12 Sep 2019 | MYR | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 431,900 |
11 Sep 2019 | MYR | 0.945 | 0.95 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 751,900 |
10 Sep 2019 | MYR | 0.94 | 0.945 | 0.93 | 0.945 | 0.945 | +0.005 (+0.53%) | 279,600 |
6 Sep 2019 | MYR | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 939,800 |
5 Sep 2019 | MYR | 0.92 | 0.92 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 245,600 |
4 Sep 2019 | MYR | 0.915 | 0.92 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 348,500 |
3 Sep 2019 | MYR | 0.92 | 0.92 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 186,500 |
30 Aug 2019 | MYR | 0.905 | 0.92 | 0.905 | 0.915 | 0.915 | +0.01 (+1.10%) | 1,215,000 |
29 Aug 2019 | MYR | 0.915 | 0.915 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 132,800 |
28 Aug 2019 | MYR | 0.91 | 0.91 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 163,700 |
27 Aug 2019 | MYR | 0.905 | 0.915 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 950,600 |
26 Aug 2019 | MYR | 0.9 | 0.91 | 0.895 | 0.905 | 0.905 | -0.005 (-0.55%) | 100,900 |
23 Aug 2019 | MYR | 0.915 | 0.915 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 392,500 |
22 Aug 2019 | MYR | 0.905 | 0.92 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 50,800 |
21 Aug 2019 | MYR | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 90,500 |
20 Aug 2019 | MYR | 0.915 | 0.915 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 275,100 |
19 Aug 2019 | MYR | 0.905 | 0.915 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 147,100 |
16 Aug 2019 | MYR | 0.9 | 0.91 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 77,400 |
15 Aug 2019 | MYR | 0.91 | 0.915 | 0.9 | 0.9 | 0.9 | -0.025 (-2.70%) | 326,700 |
14 Aug 2019 | MYR | 0.915 | 0.925 | 0.915 | 0.925 | 0.925 | +0.005 (+0.54%) | 53,400 |
13 Aug 2019 | MYR | 0.91 | 0.92 | 0.905 | 0.92 | 0.92 | -0.005 (-0.54%) | 189,700 |
9 Aug 2019 | MYR | 0.92 | 0.925 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 59,000 |
8 Aug 2019 | MYR | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.015 (+1.66%) | 105,800 |
7 Aug 2019 | MYR | 0.905 | 0.91 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 61,800 |
6 Aug 2019 | MYR | 0.905 | 0.915 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 168,100 |
5 Aug 2019 | MYR | 0.925 | 0.925 | 0.905 | 0.915 | 0.915 | -0.015 (-1.61%) | 337,800 |
2 Aug 2019 | MYR | 0.93 | 0.93 | 0.925 | 0.93 | 0.93 | -0.005 (-0.53%) | 386,100 |
1 Aug 2019 | MYR | 0.95 | 0.95 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 261,400 |
31 Jul 2019 | MYR | 0.935 | 0.94 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 2,009,100 |