Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 20,800 |
3 Sep 2019 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 31,400 |
30 Aug 2019 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 19,900 |
29 Aug 2019 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 25,000 |
28 Aug 2019 | MYR | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 24,700 |
27 Aug 2019 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 11,000 |
26 Aug 2019 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 19,000 |
23 Aug 2019 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 23,500 |
22 Aug 2019 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 6,000 |
21 Aug 2019 | MYR | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | +0.03 (+2.26%) | 38,000 |
20 Aug 2019 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 14,400 |
19 Aug 2019 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,500 |
16 Aug 2019 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 19,000 |
15 Aug 2019 | MYR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 55,900 |
14 Aug 2019 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 22,100 |
13 Aug 2019 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 64,000 |
9 Aug 2019 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
8 Aug 2019 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
7 Aug 2019 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 11,000 |
6 Aug 2019 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 20,200 |
5 Aug 2019 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 5,000 |
2 Aug 2019 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 9,800 |
1 Aug 2019 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 11,000 |
31 Jul 2019 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 29,500 |
29 Jul 2019 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 12,000 |
26 Jul 2019 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 17,400 |
25 Jul 2019 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,000 |
24 Jul 2019 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 33,300 |
23 Jul 2019 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 4,000 |
22 Jul 2019 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 15,800 |