Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 166,700 |
19 Sep 2019 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 55,400 |
18 Sep 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 38,700 |
17 Sep 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 108,000 |
13 Sep 2019 | MYR | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 101,000 |
12 Sep 2019 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 47,500 |
11 Sep 2019 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 73,200 |
10 Sep 2019 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 66,400 |
6 Sep 2019 | MYR | 1 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 99,900 |
5 Sep 2019 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 58,800 |
4 Sep 2019 | MYR | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 26,900 |
3 Sep 2019 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 160,100 |
30 Aug 2019 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 163,100 |
29 Aug 2019 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 196,300 |
28 Aug 2019 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 245,000 |
27 Aug 2019 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 113,700 |
26 Aug 2019 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 340,600 |
23 Aug 2019 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 411,300 |
22 Aug 2019 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 522,500 |
21 Aug 2019 | MYR | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.12 (-10.08%) | 1,849,500 |
20 Aug 2019 | MYR | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 273,700 |
19 Aug 2019 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 101,900 |
16 Aug 2019 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 28,000 |
15 Aug 2019 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 81,500 |
14 Aug 2019 | MYR | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | +0.03 (+2.61%) | 100,000 |
13 Aug 2019 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 125,100 |
9 Aug 2019 | MYR | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 140,800 |
8 Aug 2019 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 37,800 |
7 Aug 2019 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 92,900 |
6 Aug 2019 | MYR | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 117,400 |