Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | MYR | 0.92 | 0.92 | 0.89 | 0.895 | 0.895 | -0.03 (-3.24%) | 213,000 |
2 Aug 2019 | MYR | 0.93 | 0.935 | 0.92 | 0.925 | 0.925 | -0.015 (-1.60%) | 164,700 |
1 Aug 2019 | MYR | 0.945 | 0.945 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 41,000 |
31 Jul 2019 | MYR | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 57,300 |
29 Jul 2019 | MYR | 0.945 | 0.95 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 14,000 |
26 Jul 2019 | MYR | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 60,200 |
25 Jul 2019 | MYR | 0.935 | 0.945 | 0.935 | 0.945 | 0.945 | -0.01 (-1.05%) | 8,900 |
24 Jul 2019 | MYR | 0.955 | 0.955 | 0.93 | 0.955 | 0.955 | +0.005 (+0.53%) | 67,700 |
23 Jul 2019 | MYR | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 228,700 |
22 Jul 2019 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 122,000 |
19 Jul 2019 | MYR | 0.95 | 0.95 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 178,200 |
18 Jul 2019 | MYR | 0.95 | 0.95 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 45,800 |
17 Jul 2019 | MYR | 0.975 | 0.975 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 100,300 |
16 Jul 2019 | MYR | 0.98 | 0.98 | 0.955 | 0.98 | 0.98 | -0.01 (-1.01%) | 3,400 |
15 Jul 2019 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
12 Jul 2019 | MYR | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 157,800 |
11 Jul 2019 | MYR | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | +0.045 (+4.76%) | 423,400 |
10 Jul 2019 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
9 Jul 2019 | MYR | 0.94 | 0.955 | 0.94 | 0.945 | 0.945 | -0.01 (-1.05%) | 16,500 |
8 Jul 2019 | MYR | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 10,000 |
5 Jul 2019 | MYR | 0.95 | 0.955 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 30,600 |
4 Jul 2019 | MYR | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 182,000 |
3 Jul 2019 | MYR | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 22,000 |
2 Jul 2019 | MYR | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 138,300 |
1 Jul 2019 | MYR | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 234,400 |
28 Jun 2019 | MYR | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 133,300 |
27 Jun 2019 | MYR | 0.93 | 0.935 | 0.93 | 0.93 | 0.93 | +0.005 (+0.54%) | 94,300 |
26 Jun 2019 | MYR | 0.93 | 0.93 | 0.925 | 0.925 | 0.925 | -0.005 (-0.54%) | 168,000 |
25 Jun 2019 | MYR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.005 (+0.54%) | 55,000 |
24 Jun 2019 | MYR | 0.935 | 0.935 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 92,500 |