Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,537,100 |
26 Jul 2019 | MYR | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,288,700 |
25 Jul 2019 | MYR | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 630,700 |
24 Jul 2019 | MYR | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 4,492,300 |
23 Jul 2019 | MYR | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 839,400 |
22 Jul 2019 | MYR | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 4,058,900 |
19 Jul 2019 | MYR | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 625,000 |
18 Jul 2019 | MYR | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 1,769,800 |
17 Jul 2019 | MYR | 1.99 | 2 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,789,800 |
16 Jul 2019 | MYR | 1.98 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,913,000 |
15 Jul 2019 | MYR | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 706,100 |
12 Jul 2019 | MYR | 1.96 | 2 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 2,935,900 |
11 Jul 2019 | MYR | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,419,900 |
10 Jul 2019 | MYR | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 3,741,100 |
9 Jul 2019 | MYR | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,209,400 |
8 Jul 2019 | MYR | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 2,178,400 |
5 Jul 2019 | MYR | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 744,400 |
4 Jul 2019 | MYR | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | +0.05 (+2.60%) | 1,531,000 |
3 Jul 2019 | MYR | 1.91 | 1.93 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,633,600 |
2 Jul 2019 | MYR | 1.93 | 1.95 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 2,225,500 |
1 Jul 2019 | MYR | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 8,564,000 |
28 Jun 2019 | MYR | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 4,252,200 |
27 Jun 2019 | MYR | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 2,321,600 |
26 Jun 2019 | MYR | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 912,800 |
25 Jun 2019 | MYR | 1.94 | 1.98 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 5,343,700 |
24 Jun 2019 | MYR | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -0.03 (-1.52%) | 3,248,100 |
21 Jun 2019 | MYR | 1.9 | 1.97 | 1.9 | 1.97 | 1.97 | +0.07 (+3.68%) | 6,919,600 |
20 Jun 2019 | MYR | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,178,000 |
19 Jun 2019 | MYR | 1.9 | 1.91 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,744,200 |
18 Jun 2019 | MYR | 1.89 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 2,342,200 |