Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,922,300 |
12 Sep 2019 | MYR | 0.865 | 0.865 | 0.83 | 0.83 | 0.83 | -0.025 (-2.92%) | 3,983,800 |
11 Sep 2019 | MYR | 0.845 | 0.86 | 0.84 | 0.855 | 0.855 | +0.015 (+1.79%) | 4,832,500 |
10 Sep 2019 | MYR | 0.86 | 0.86 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 3,101,500 |
6 Sep 2019 | MYR | 0.855 | 0.86 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,837,100 |
5 Sep 2019 | MYR | 0.87 | 0.87 | 0.85 | 0.855 | 0.855 | -0.01 (-1.16%) | 4,612,000 |
4 Sep 2019 | MYR | 0.88 | 0.88 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 3,053,100 |
3 Sep 2019 | MYR | 0.88 | 0.89 | 0.855 | 0.87 | 0.87 | -0.01 (-1.14%) | 6,196,000 |
30 Aug 2019 | MYR | 0.86 | 0.885 | 0.855 | 0.88 | 0.88 | +0.03 (+3.53%) | 6,504,400 |
29 Aug 2019 | MYR | 0.825 | 0.855 | 0.825 | 0.85 | 0.85 | +0.05 (+6.25%) | 8,444,100 |
28 Aug 2019 | MYR | 0.8 | 0.81 | 0.795 | 0.8 | 0.8 | +0.01 (+1.27%) | 5,426,900 |
27 Aug 2019 | MYR | 0.835 | 0.835 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 13,425,500 |
26 Aug 2019 | MYR | 0.85 | 0.85 | 0.825 | 0.83 | 0.83 | -0.025 (-2.92%) | 2,894,800 |
23 Aug 2019 | MYR | 0.865 | 0.865 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 3,227,200 |
22 Aug 2019 | MYR | 0.855 | 0.86 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 4,165,300 |
21 Aug 2019 | MYR | 0.86 | 0.865 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 5,059,900 |
20 Aug 2019 | MYR | 0.86 | 0.865 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 4,739,000 |
19 Aug 2019 | MYR | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 5,500,800 |
16 Aug 2019 | MYR | 0.87 | 0.87 | 0.845 | 0.85 | 0.85 | -0.02 (-2.30%) | 7,997,000 |
15 Aug 2019 | MYR | 0.9 | 0.905 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 10,701,000 |
14 Aug 2019 | MYR | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 8,290,800 |
13 Aug 2019 | MYR | 0.955 | 0.955 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 7,642,600 |
9 Aug 2019 | MYR | 0.97 | 0.975 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,100,400 |
8 Aug 2019 | MYR | 0.94 | 0.975 | 0.94 | 0.97 | 0.97 | +0.025 (+2.65%) | 1,754,700 |
7 Aug 2019 | MYR | 0.945 | 0.95 | 0.93 | 0.945 | 0.945 | -0.005 (-0.53%) | 3,562,300 |
6 Aug 2019 | MYR | 0.92 | 0.96 | 0.915 | 0.95 | 0.95 | +0.01 (+1.06%) | 6,320,200 |
5 Aug 2019 | MYR | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 3,443,400 |
2 Aug 2019 | MYR | 0.975 | 0.975 | 0.965 | 0.97 | 0.97 | -0.02 (-2.02%) | 3,375,600 |
1 Aug 2019 | MYR | 0.97 | 0.99 | 0.965 | 0.99 | 0.99 | +0.015 (+1.54%) | 2,637,900 |
31 Jul 2019 | MYR | 0.98 | 0.995 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 2,274,100 |