Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | MYR | 1.3 | 1.3533 | 1.2933 | 1.3467 | 1.3467 | +0.053 (+4.13%) | 4,057,500 |
11 Sep 2019 | MYR | 1.2867 | 1.3067 | 1.2867 | 1.2933 | 1.2933 | +0.007 (+0.51%) | 736,650 |
10 Sep 2019 | MYR | 1.3 | 1.32 | 1.28 | 1.2867 | 1.2867 | -0.013 (-1.02%) | 1,783,050 |
6 Sep 2019 | MYR | 1.3 | 1.32 | 1.2867 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,627,350 |
5 Sep 2019 | MYR | 1.2933 | 1.3 | 1.2667 | 1.28 | 1.28 | -0.013 (-1.03%) | 2,586,450 |
4 Sep 2019 | MYR | 1.2533 | 1.3267 | 1.2467 | 1.2933 | 1.2933 | +0.04 (+3.19%) | 6,182,850 |
3 Sep 2019 | MYR | 1.28 | 1.2933 | 1.2333 | 1.2533 | 1.2533 | -0.02 (-1.57%) | 2,148,600 |
30 Aug 2019 | MYR | 1.2467 | 1.3 | 1.24 | 1.2733 | 1.2733 | +0.033 (+2.69%) | 3,443,100 |
29 Aug 2019 | MYR | 1.2333 | 1.2667 | 1.2133 | 1.24 | 1.24 | 0.0 (0.0%) | 2,808,150 |
28 Aug 2019 | MYR | 1.2333 | 1.26 | 1.2267 | 1.24 | 1.24 | +0.007 (+0.54%) | 2,489,400 |
27 Aug 2019 | MYR | 1.32 | 1.36 | 1.2333 | 1.2333 | 1.2333 | -0.073 (-5.62%) | 5,684,400 |
26 Aug 2019 | MYR | 1.2133 | 1.3267 | 1.1933 | 1.3067 | 1.3067 | +0.073 (+5.95%) | 8,055,750 |
23 Aug 2019 | MYR | 1.1933 | 1.2933 | 1.18 | 1.2333 | 1.2333 | +0.127 (+11.44%) | 18,816,750 |
22 Aug 2019 | MYR | 1.0667 | 1.1067 | 1.0533 | 1.1067 | 1.1067 | +0.047 (+4.41%) | 1,019,550 |
21 Aug 2019 | MYR | 1.0533 | 1.0667 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 148,200 |
20 Aug 2019 | MYR | 1.06 | 1.0733 | 1.0533 | 1.06 | 1.06 | 0.0 (0.0%) | 967,200 |
19 Aug 2019 | MYR | 1.06 | 1.0667 | 1.0467 | 1.06 | 1.06 | +0.02 (+1.92%) | 382,200 |
16 Aug 2019 | MYR | 1.04 | 1.0467 | 1.04 | 1.04 | 1.04 | -0.007 (-0.64%) | 164,250 |
15 Aug 2019 | MYR | 1.0533 | 1.0533 | 1.04 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 485,550 |
14 Aug 2019 | MYR | 1.08 | 1.0867 | 1.0533 | 1.0533 | 1.0533 | 0.0 (0.0%) | 274,350 |
13 Aug 2019 | MYR | 1.0667 | 1.08 | 1.0533 | 1.0533 | 1.0533 | -0.047 (-4.25%) | 305,550 |
9 Aug 2019 | MYR | 1.0733 | 1.1067 | 1.0667 | 1.1 | 1.1 | +0.053 (+5.09%) | 290,550 |
8 Aug 2019 | MYR | 1.06 | 1.06 | 1.0467 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 640,500 |
7 Aug 2019 | MYR | 1.08 | 1.08 | 1.0533 | 1.0533 | 1.0533 | -0.02 (-1.86%) | 293,550 |
6 Aug 2019 | MYR | 1.04 | 1.0733 | 1.02 | 1.0733 | 1.0733 | +0.013 (+1.25%) | 692,250 |
5 Aug 2019 | MYR | 1.08 | 1.08 | 1.0533 | 1.06 | 1.06 | -0.027 (-2.46%) | 676,800 |
2 Aug 2019 | MYR | 1.1 | 1.1 | 1.0733 | 1.0867 | 1.0867 | -0.013 (-1.21%) | 620,700 |
1 Aug 2019 | MYR | 1.1 | 1.1067 | 1.0933 | 1.1 | 1.1 | 0.0 (0.0%) | 430,050 |
31 Jul 2019 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 727,800 |
29 Jul 2019 | MYR | 1.14 | 1.14 | 1.1133 | 1.12 | 1.12 | -0.02 (-1.75%) | 510,450 |