Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 31,000 |
26 Jul 2019 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 21,900 |
25 Jul 2019 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 3,000 |
24 Jul 2019 | MYR | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 32,600 |
23 Jul 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 56,400 |
22 Jul 2019 | MYR | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 27,500 |
19 Jul 2019 | MYR | 1.59 | 1.6 | 1.56 | 1.56 | 1.56 | +0.01 (+0.65%) | 35,500 |
18 Jul 2019 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 19,000 |
17 Jul 2019 | MYR | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 14,400 |
16 Jul 2019 | MYR | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +0.09 (+6%) | 8,300 |
15 Jul 2019 | MYR | 1.57 | 1.57 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 67,200 |
12 Jul 2019 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,900 |
11 Jul 2019 | MYR | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 32,000 |
10 Jul 2019 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | +0.02 (+1.29%) | 16,200 |
9 Jul 2019 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 11,000 |
8 Jul 2019 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 12,600 |
5 Jul 2019 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
4 Jul 2019 | MYR | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 19,900 |
3 Jul 2019 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 9,000 |
2 Jul 2019 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 13,000 |
1 Jul 2019 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 10,000 |
28 Jun 2019 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
27 Jun 2019 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 23,500 |
26 Jun 2019 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
25 Jun 2019 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
24 Jun 2019 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 1,000 |
21 Jun 2019 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 48,200 |
20 Jun 2019 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 79,000 |
19 Jun 2019 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | +0.03 (+1.90%) | 15,900 |
18 Jun 2019 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,000 |