Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 7.63 | 7.65 | 7.54 | 7.57 | 7.57 | -0.03 (-0.39%) | 3,369,400 |
26 Jul 2019 | MYR | 7.63 | 7.63 | 7.54 | 7.6 | 7.6 | -0.05 (-0.65%) | 6,711,400 |
25 Jul 2019 | MYR | 7.54 | 7.67 | 7.52 | 7.65 | 7.65 | +0.15 (+2%) | 7,444,900 |
24 Jul 2019 | MYR | 7.66 | 7.69 | 7.5 | 7.5 | 7.5 | -0.19 (-2.47%) | 8,662,600 |
23 Jul 2019 | MYR | 7.75 | 7.77 | 7.68 | 7.69 | 7.69 | -0.01 (-0.13%) | 6,326,900 |
22 Jul 2019 | MYR | 7.82 | 7.85 | 7.69 | 7.7 | 7.7 | -0.11 (-1.41%) | 3,522,700 |
19 Jul 2019 | MYR | 7.63 | 7.88 | 7.54 | 7.81 | 7.81 | +0.19 (+2.49%) | 9,358,400 |
18 Jul 2019 | MYR | 7.92 | 8 | 7.6 | 7.62 | 7.62 | -0.3 (-3.79%) | 11,319,300 |
17 Jul 2019 | MYR | 8.26 | 8.26 | 7.9 | 7.92 | 7.92 | -0.32 (-3.88%) | 6,641,000 |
16 Jul 2019 | MYR | 8.36 | 8.41 | 8.24 | 8.24 | 8.24 | -0.12 (-1.44%) | 3,087,600 |
15 Jul 2019 | MYR | 8.38 | 8.5 | 8.32 | 8.36 | 8.36 | -0.06 (-0.71%) | 1,804,800 |
12 Jul 2019 | MYR | 8.41 | 8.43 | 8.39 | 8.42 | 8.42 | +0.02 (+0.24%) | 7,945,300 |
11 Jul 2019 | MYR | 8.54 | 8.54 | 8.36 | 8.4 | 8.4 | -0.01 (-0.12%) | 6,831,100 |
10 Jul 2019 | MYR | 8.63 | 8.63 | 8.41 | 8.41 | 8.41 | -0.19 (-2.21%) | 7,370,900 |
9 Jul 2019 | MYR | 8.59 | 8.61 | 8.58 | 8.6 | 8.6 | 0.0 (0.0%) | 5,129,400 |
8 Jul 2019 | MYR | 8.63 | 8.65 | 8.58 | 8.6 | 8.6 | -0.03 (-0.35%) | 2,101,300 |
5 Jul 2019 | MYR | 8.61 | 8.69 | 8.59 | 8.63 | 8.63 | +0.01 (+0.12%) | 1,560,500 |
4 Jul 2019 | MYR | 8.57 | 8.64 | 8.56 | 8.62 | 8.62 | +0.02 (+0.23%) | 6,284,800 |
3 Jul 2019 | MYR | 8.61 | 8.66 | 8.56 | 8.6 | 8.6 | -0.05 (-0.58%) | 5,920,900 |
2 Jul 2019 | MYR | 8.74 | 8.75 | 8.61 | 8.65 | 8.65 | -0.09 (-1.03%) | 3,673,500 |
1 Jul 2019 | MYR | 8.43 | 8.77 | 8.43 | 8.74 | 8.74 | +0.34 (+4.05%) | 5,685,600 |
28 Jun 2019 | MYR | 8.37 | 8.45 | 8.36 | 8.4 | 8.4 | +0.02 (+0.24%) | 12,911,800 |
27 Jun 2019 | MYR | 8.42 | 8.44 | 8.37 | 8.38 | 8.38 | -0.04 (-0.48%) | 10,914,900 |
26 Jun 2019 | MYR | 8.45 | 8.45 | 8.39 | 8.42 | 8.42 | -0.01 (-0.12%) | 6,305,200 |
25 Jun 2019 | MYR | 8.51 | 8.51 | 8.41 | 8.43 | 8.43 | -0.07 (-0.82%) | 5,748,300 |
24 Jun 2019 | MYR | 8.5 | 8.58 | 8.44 | 8.5 | 8.5 | -0.06 (-0.70%) | 3,292,600 |
21 Jun 2019 | MYR | 8.39 | 8.56 | 8.35 | 8.56 | 8.56 | +0.19 (+2.27%) | 11,051,600 |
20 Jun 2019 | MYR | 8.3 | 8.39 | 8.3 | 8.37 | 8.37 | +0.01 (+0.12%) | 5,040,300 |
19 Jun 2019 | MYR | 8.35 | 8.42 | 8.32 | 8.36 | 8.36 | +0.02 (+0.24%) | 5,404,900 |
18 Jun 2019 | MYR | 8.3 | 8.38 | 8.3 | 8.34 | 8.34 | +0.02 (+0.24%) | 3,526,000 |