Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 1.01 | 1.01 | 0.97 | 0.975 | 0.975 | -0.025 (-2.50%) | 3,351,000 |
26 Jul 2019 | MYR | 0.995 | 1.01 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 1,609,100 |
25 Jul 2019 | MYR | 1 | 1 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 1,341,500 |
24 Jul 2019 | MYR | 1.01 | 1.02 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 2,917,600 |
23 Jul 2019 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 2,836,300 |
22 Jul 2019 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 2,367,600 |
19 Jul 2019 | MYR | 1 | 1.03 | 0.995 | 1.02 | 1.02 | +0.025 (+2.51%) | 2,457,800 |
18 Jul 2019 | MYR | 1.01 | 1.02 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 1,662,700 |
17 Jul 2019 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 901,900 |
16 Jul 2019 | MYR | 0.99 | 1.02 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 2,089,900 |
15 Jul 2019 | MYR | 0.99 | 0.995 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 653,200 |
12 Jul 2019 | MYR | 0.995 | 1 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 742,300 |
11 Jul 2019 | MYR | 0.995 | 1 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 1,030,200 |
10 Jul 2019 | MYR | 1 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,990,600 |
9 Jul 2019 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 1,310,300 |
8 Jul 2019 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 3,878,100 |
5 Jul 2019 | MYR | 1.01 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 4,177,500 |
4 Jul 2019 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 2,737,800 |
3 Jul 2019 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 2,414,600 |
2 Jul 2019 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 4,962,000 |
1 Jul 2019 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,451,100 |
28 Jun 2019 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 1,954,000 |
27 Jun 2019 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,070,800 |
26 Jun 2019 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,017,500 |
25 Jun 2019 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,198,600 |
24 Jun 2019 | MYR | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,407,100 |
21 Jun 2019 | MYR | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 12,041,100 |
20 Jun 2019 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 4,712,900 |
19 Jun 2019 | MYR | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 4,785,300 |
18 Jun 2019 | MYR | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 4,219,100 |