Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 130,700 |
2 Aug 2019 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 156,800 |
1 Aug 2019 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 208,300 |
31 Jul 2019 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 175,700 |
29 Jul 2019 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 217,400 |
26 Jul 2019 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 232,000 |
25 Jul 2019 | MYR | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 58,100 |
24 Jul 2019 | MYR | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 407,100 |
23 Jul 2019 | MYR | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 192,900 |
22 Jul 2019 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 117,700 |
19 Jul 2019 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 117,200 |
18 Jul 2019 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 67,300 |
17 Jul 2019 | MYR | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 144,400 |
16 Jul 2019 | MYR | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 821,800 |
15 Jul 2019 | MYR | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 167,200 |
12 Jul 2019 | MYR | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 273,600 |
11 Jul 2019 | MYR | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 360,900 |
10 Jul 2019 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 58,300 |
9 Jul 2019 | MYR | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 94,500 |
8 Jul 2019 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 147,800 |
5 Jul 2019 | MYR | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 970,800 |
4 Jul 2019 | MYR | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 581,100 |
3 Jul 2019 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 72,600 |
2 Jul 2019 | MYR | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 324,700 |
1 Jul 2019 | MYR | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 62,900 |
28 Jun 2019 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 109,700 |
27 Jun 2019 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 23,800 |
26 Jun 2019 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 22,500 |
25 Jun 2019 | MYR | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 95,500 |
24 Jun 2019 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 117,500 |