Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | MYR | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 798,600 |
24 Jul 2019 | MYR | 0.665 | 0.675 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 718,200 |
23 Jul 2019 | MYR | 0.675 | 0.68 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 667,100 |
22 Jul 2019 | MYR | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.025 (-3.60%) | 2,351,700 |
19 Jul 2019 | MYR | 0.705 | 0.705 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 10,100 |
18 Jul 2019 | MYR | 0.71 | 0.71 | 0.685 | 0.695 | 0.695 | +0.005 (+0.72%) | 402,700 |
17 Jul 2019 | MYR | 0.705 | 0.705 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 39,100 |
16 Jul 2019 | MYR | 0.7 | 0.715 | 0.695 | 0.71 | 0.71 | 0.0 (0.0%) | 210,200 |
15 Jul 2019 | MYR | 0.7 | 0.71 | 0.695 | 0.71 | 0.71 | +0.01 (+1.43%) | 454,500 |
12 Jul 2019 | MYR | 0.68 | 0.72 | 0.68 | 0.7 | 0.7 | +0.025 (+3.70%) | 911,200 |
11 Jul 2019 | MYR | 0.69 | 0.69 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 759,500 |
10 Jul 2019 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 70,000 |
9 Jul 2019 | MYR | 0.695 | 0.705 | 0.685 | 0.69 | 0.69 | -0.015 (-2.13%) | 681,700 |
8 Jul 2019 | MYR | 0.71 | 0.71 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 197,500 |
5 Jul 2019 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 129,000 |
4 Jul 2019 | MYR | 0.71 | 0.71 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 200,800 |
3 Jul 2019 | MYR | 0.725 | 0.725 | 0.7 | 0.705 | 0.705 | -0.03 (-4.08%) | 2,180,100 |
2 Jul 2019 | MYR | 0.73 | 0.74 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 179,000 |
1 Jul 2019 | MYR | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.025 (+3.45%) | 80,000 |
28 Jun 2019 | MYR | 0.71 | 0.735 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 120,400 |
27 Jun 2019 | MYR | 0.705 | 0.725 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 98,800 |
26 Jun 2019 | MYR | 0.72 | 0.725 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 20,400 |
25 Jun 2019 | MYR | 0.74 | 0.75 | 0.71 | 0.715 | 0.715 | -0.015 (-2.05%) | 86,000 |
24 Jun 2019 | MYR | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.005 (+0.69%) | 230,700 |
21 Jun 2019 | MYR | 0.715 | 0.725 | 0.715 | 0.725 | 0.725 | -0.005 (-0.68%) | 57,500 |
20 Jun 2019 | MYR | 0.725 | 0.745 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 314,900 |
19 Jun 2019 | MYR | 0.75 | 0.75 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 247,300 |
18 Jun 2019 | MYR | 0.725 | 0.75 | 0.725 | 0.75 | 0.75 | +0.03 (+4.17%) | 203,900 |
17 Jun 2019 | MYR | 0.78 | 0.79 | 0.715 | 0.72 | 0.72 | -0.055 (-7.10%) | 1,577,700 |
14 Jun 2019 | MYR | 0.735 | 0.78 | 0.73 | 0.775 | 0.775 | +0.04 (+5.44%) | 414,000 |