Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | MYR | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 101,300 |
17 Sep 2019 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 27,700 |
13 Sep 2019 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
12 Sep 2019 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 21,400 |
11 Sep 2019 | MYR | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 42,300 |
10 Sep 2019 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 26,400 |
6 Sep 2019 | MYR | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 26,700 |
5 Sep 2019 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 14,000 |
4 Sep 2019 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 364,600 |
3 Sep 2019 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 134,100 |
30 Aug 2019 | MYR | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 127,400 |
29 Aug 2019 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 261,500 |
28 Aug 2019 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 98,000 |
27 Aug 2019 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 67,800 |
26 Aug 2019 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 114,000 |
23 Aug 2019 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 70,000 |
22 Aug 2019 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 183,000 |
21 Aug 2019 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 114,000 |
20 Aug 2019 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 120,000 |
19 Aug 2019 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,000 |
16 Aug 2019 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 40,900 |
15 Aug 2019 | MYR | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 126,700 |
14 Aug 2019 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 64,500 |
13 Aug 2019 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 121,000 |
9 Aug 2019 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 107,000 |
8 Aug 2019 | MYR | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 80,600 |
7 Aug 2019 | MYR | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 34,700 |
6 Aug 2019 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 379,000 |
5 Aug 2019 | MYR | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 340,200 |
2 Aug 2019 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 101,000 |