Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 81,000 |
10 Sep 2019 | MYR | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 48,200 |
6 Sep 2019 | MYR | 0.605 | 0.61 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 27,300 |
5 Sep 2019 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 182,600 |
4 Sep 2019 | MYR | 0.59 | 0.63 | 0.59 | 0.615 | 0.615 | +0.025 (+4.24%) | 294,400 |
3 Sep 2019 | MYR | 0.595 | 0.595 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 208,700 |
30 Aug 2019 | MYR | 0.59 | 0.595 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,322,200 |
29 Aug 2019 | MYR | 0.625 | 0.625 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 1,600,300 |
28 Aug 2019 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 536,800 |
27 Aug 2019 | MYR | 0.63 | 0.63 | 0.605 | 0.605 | 0.605 | -0.04 (-6.20%) | 930,000 |
26 Aug 2019 | MYR | 0.635 | 0.65 | 0.63 | 0.645 | 0.645 | +0.005 (+0.78%) | 166,100 |
23 Aug 2019 | MYR | 0.64 | 0.65 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 857,900 |
22 Aug 2019 | MYR | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,223,500 |
21 Aug 2019 | MYR | 0.675 | 0.675 | 0.655 | 0.66 | 0.66 | -0.03 (-4.35%) | 522,000 |
20 Aug 2019 | MYR | 0.68 | 0.695 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 248,300 |
19 Aug 2019 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 41,400 |
16 Aug 2019 | MYR | 0.69 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 124,800 |
15 Aug 2019 | MYR | 0.67 | 0.695 | 0.67 | 0.695 | 0.695 | 0.0 (0.0%) | 94,400 |
14 Aug 2019 | MYR | 0.68 | 0.7 | 0.675 | 0.695 | 0.695 | +0.015 (+2.21%) | 147,800 |
13 Aug 2019 | MYR | 0.705 | 0.705 | 0.675 | 0.68 | 0.68 | -0.01 (-1.45%) | 384,500 |
9 Aug 2019 | MYR | 0.695 | 0.7 | 0.68 | 0.69 | 0.69 | -0.005 (-0.72%) | 740,000 |
8 Aug 2019 | MYR | 0.7 | 0.71 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 437,400 |
7 Aug 2019 | MYR | 0.705 | 0.705 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 270,900 |
6 Aug 2019 | MYR | 0.695 | 0.71 | 0.685 | 0.7 | 0.7 | -0.015 (-2.10%) | 614,000 |
5 Aug 2019 | MYR | 0.72 | 0.72 | 0.695 | 0.715 | 0.715 | 0.0 (0.0%) | 896,400 |
2 Aug 2019 | MYR | 0.695 | 0.73 | 0.68 | 0.715 | 0.715 | +0.015 (+2.14%) | 1,387,500 |
1 Aug 2019 | MYR | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 812,300 |
31 Jul 2019 | MYR | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.015 (+2.22%) | 447,300 |
29 Jul 2019 | MYR | 0.69 | 0.695 | 0.66 | 0.675 | 0.675 | -0.025 (-3.57%) | 1,339,900 |
26 Jul 2019 | MYR | 0.68 | 0.7 | 0.675 | 0.7 | 0.7 | +0.02 (+2.94%) | 366,700 |