Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | MYR | 1.03 | 1.03 | 0.995 | 1.01 | 1.01 | -0.02 (-1.94%) | 511,700 |
19 Sep 2019 | MYR | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | +0.045 (+4.57%) | 1,122,300 |
18 Sep 2019 | MYR | 0.985 | 1.03 | 0.97 | 0.985 | 0.985 | -0.025 (-2.48%) | 658,600 |
17 Sep 2019 | MYR | 0.995 | 1.1 | 0.995 | 1.01 | 1.01 | +0.05 (+5.21%) | 2,005,500 |
13 Sep 2019 | MYR | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 304,700 |
12 Sep 2019 | MYR | 0.985 | 0.985 | 0.94 | 0.95 | 0.95 | -0.05 (-5%) | 982,800 |
11 Sep 2019 | MYR | 0.815 | 1 | 0.815 | 1 | 1 | +0.175 (+21.21%) | 2,024,100 |
10 Sep 2019 | MYR | 0.82 | 0.825 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 79,600 |
6 Sep 2019 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 16,500 |
5 Sep 2019 | MYR | 0.82 | 0.83 | 0.815 | 0.83 | 0.83 | +0.005 (+0.61%) | 67,700 |
4 Sep 2019 | MYR | 0.815 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 81,700 |
3 Sep 2019 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 74,100 |
30 Aug 2019 | MYR | 0.805 | 0.83 | 0.805 | 0.83 | 0.83 | +0.025 (+3.11%) | 178,700 |
29 Aug 2019 | MYR | 0.805 | 0.815 | 0.805 | 0.805 | 0.805 | +0.005 (+0.63%) | 329,000 |
28 Aug 2019 | MYR | 0.825 | 0.825 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 562,600 |
27 Aug 2019 | MYR | 0.835 | 0.835 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 106,400 |
26 Aug 2019 | MYR | 0.845 | 0.845 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 372,300 |
23 Aug 2019 | MYR | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | +0.04 (+4.88%) | 561,800 |
22 Aug 2019 | MYR | 0.815 | 0.83 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 24,600 |
21 Aug 2019 | MYR | 0.825 | 0.83 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 18,100 |
20 Aug 2019 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 47,700 |
19 Aug 2019 | MYR | 0.815 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 91,100 |
16 Aug 2019 | MYR | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 60,000 |
15 Aug 2019 | MYR | 0.83 | 0.835 | 0.8 | 0.82 | 0.82 | -0.045 (-5.20%) | 668,300 |
14 Aug 2019 | MYR | 0.86 | 0.87 | 0.86 | 0.865 | 0.865 | +0.015 (+1.76%) | 39,500 |
13 Aug 2019 | MYR | 0.855 | 0.855 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 232,900 |
9 Aug 2019 | MYR | 0.86 | 0.865 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 171,800 |
8 Aug 2019 | MYR | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 60,200 |
7 Aug 2019 | MYR | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 99,100 |
6 Aug 2019 | MYR | 0.89 | 0.89 | 0.855 | 0.86 | 0.86 | -0.035 (-3.91%) | 1,276,700 |