Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.94 | 0.94 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 237,100 |
26 Jul 2019 | MYR | 0.945 | 0.945 | 0.93 | 0.945 | 0.945 | 0.0 (0.0%) | 106,200 |
25 Jul 2019 | MYR | 0.955 | 0.96 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 68,700 |
24 Jul 2019 | MYR | 0.94 | 0.95 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 527,800 |
23 Jul 2019 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 349,000 |
22 Jul 2019 | MYR | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 124,200 |
19 Jul 2019 | MYR | 0.94 | 0.95 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 77,600 |
18 Jul 2019 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 741,100 |
17 Jul 2019 | MYR | 0.95 | 0.955 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 575,500 |
16 Jul 2019 | MYR | 0.945 | 0.95 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 220,600 |
15 Jul 2019 | MYR | 0.95 | 0.95 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 763,500 |
12 Jul 2019 | MYR | 0.95 | 0.955 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 619,700 |
11 Jul 2019 | MYR | 0.955 | 0.955 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 739,800 |
10 Jul 2019 | MYR | 0.95 | 0.95 | 0.945 | 0.95 | 0.95 | -0.005 (-0.52%) | 431,300 |
9 Jul 2019 | MYR | 0.945 | 0.96 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 423,700 |
8 Jul 2019 | MYR | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 3,103,000 |
5 Jul 2019 | MYR | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 1,097,600 |
4 Jul 2019 | MYR | 0.955 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 1,204,700 |
3 Jul 2019 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 1,242,000 |
2 Jul 2019 | MYR | 0.945 | 0.955 | 0.945 | 0.95 | 0.95 | +0.005 (+0.53%) | 1,018,000 |
1 Jul 2019 | MYR | 0.94 | 0.95 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 270,400 |
28 Jun 2019 | MYR | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 1,849,300 |
27 Jun 2019 | MYR | 0.945 | 0.95 | 0.94 | 0.94 | 0.94 | +0.005 (+0.53%) | 764,800 |
26 Jun 2019 | MYR | 0.93 | 0.935 | 0.925 | 0.935 | 0.935 | +0.005 (+0.54%) | 191,200 |
25 Jun 2019 | MYR | 0.94 | 0.945 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 650,200 |
24 Jun 2019 | MYR | 0.935 | 0.945 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 603,800 |
21 Jun 2019 | MYR | 0.93 | 0.945 | 0.93 | 0.94 | 0.94 | -0.005 (-0.53%) | 301,300 |
20 Jun 2019 | MYR | 0.96 | 0.96 | 0.94 | 0.945 | 0.945 | -0.01 (-1.05%) | 82,400 |
19 Jun 2019 | MYR | 0.925 | 0.96 | 0.925 | 0.955 | 0.955 | +0.025 (+2.69%) | 691,000 |
18 Jun 2019 | MYR | 0.905 | 0.935 | 0.905 | 0.93 | 0.93 | +0.02 (+2.20%) | 489,200 |