Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 29,000 |
13 Sep 2019 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | +0.005 (+0.64%) | 13,000 |
12 Sep 2019 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
11 Sep 2019 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 2,000 |
10 Sep 2019 | MYR | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 9,300 |
6 Sep 2019 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 6,800 |
5 Sep 2019 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 14,000 |
4 Sep 2019 | MYR | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 36,100 |
3 Sep 2019 | MYR | 0.785 | 0.785 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 34,800 |
30 Aug 2019 | MYR | 0.81 | 0.83 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 81,200 |
29 Aug 2019 | MYR | 0.9 | 0.9 | 0.77 | 0.81 | 0.81 | -0.11 (-11.96%) | 408,200 |
28 Aug 2019 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 57,900 |
27 Aug 2019 | MYR | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 34,000 |
26 Aug 2019 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
23 Aug 2019 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 5,000 |
22 Aug 2019 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,000 |
21 Aug 2019 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.045 (-4.76%) | 5,000 |
20 Aug 2019 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
19 Aug 2019 | MYR | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.045 (+5.00%) | 6,100 |
16 Aug 2019 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 11,000 |
15 Aug 2019 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
14 Aug 2019 | MYR | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 18,800 |
13 Aug 2019 | MYR | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 21,000 |
9 Aug 2019 | MYR | 0.95 | 0.95 | 0.905 | 0.92 | 0.92 | -0.01 (-1.08%) | 35,600 |
8 Aug 2019 | MYR | 0.935 | 0.935 | 0.93 | 0.93 | 0.93 | +0.03 (+3.33%) | 4,000 |
7 Aug 2019 | MYR | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.045 (-4.76%) | 41,100 |
6 Aug 2019 | MYR | 0.935 | 0.945 | 0.93 | 0.945 | 0.945 | +0.01 (+1.07%) | 23,800 |
5 Aug 2019 | MYR | 0.935 | 0.935 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 58,800 |
2 Aug 2019 | MYR | 0.95 | 0.96 | 0.925 | 0.945 | 0.945 | -0.005 (-0.53%) | 38,400 |
1 Aug 2019 | MYR | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 22,000 |