Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 25,400 |
31 Jul 2019 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 99,100 |
29 Jul 2019 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 46,000 |
26 Jul 2019 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 97,000 |
25 Jul 2019 | MYR | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 47,000 |
24 Jul 2019 | MYR | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 58,800 |
23 Jul 2019 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 65,100 |
22 Jul 2019 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 99,300 |
19 Jul 2019 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 104,000 |
18 Jul 2019 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 108,100 |
17 Jul 2019 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 113,400 |
16 Jul 2019 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 94,000 |
15 Jul 2019 | MYR | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 296,600 |
12 Jul 2019 | MYR | 1.11 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 545,100 |
11 Jul 2019 | MYR | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | +0.08 (+7.69%) | 586,800 |
10 Jul 2019 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 27,000 |
9 Jul 2019 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 51,300 |
8 Jul 2019 | MYR | 1.05 | 1.1 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 147,700 |
5 Jul 2019 | MYR | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 158,900 |
4 Jul 2019 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 52,100 |
3 Jul 2019 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 62,100 |
2 Jul 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 30,100 |
1 Jul 2019 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 107,100 |
28 Jun 2019 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 220,200 |
27 Jun 2019 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 14,100 |
26 Jun 2019 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 58,200 |
25 Jun 2019 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 71,000 |
24 Jun 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 49,200 |
21 Jun 2019 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 255,100 |
20 Jun 2019 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 89,200 |