Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | MYR | 2.61 | 2.61 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 178,800 |
15 Jul 2019 | MYR | 2.65 | 2.65 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 62,800 |
12 Jul 2019 | MYR | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -0.05 (-1.87%) | 31,000 |
11 Jul 2019 | MYR | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | +0.03 (+1.14%) | 10,300 |
10 Jul 2019 | MYR | 2.63 | 2.65 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 20,300 |
9 Jul 2019 | MYR | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 59,000 |
8 Jul 2019 | MYR | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 24,700 |
5 Jul 2019 | MYR | 2.67 | 2.69 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 29,100 |
4 Jul 2019 | MYR | 2.61 | 2.68 | 2.61 | 2.67 | 2.67 | +0.07 (+2.69%) | 42,200 |
3 Jul 2019 | MYR | 2.59 | 2.69 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 58,400 |
2 Jul 2019 | MYR | 2.57 | 2.64 | 2.55 | 2.63 | 2.63 | +0.01 (+0.38%) | 42,200 |
1 Jul 2019 | MYR | 2.63 | 2.68 | 2.62 | 2.62 | 2.62 | -0.12 (-4.38%) | 69,900 |
28 Jun 2019 | MYR | 2.69 | 2.75 | 2.67 | 2.74 | 2.74 | +0.08 (+3.01%) | 468,300 |
27 Jun 2019 | MYR | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | +0.04 (+1.53%) | 140,800 |
26 Jun 2019 | MYR | 2.62 | 2.62 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 44,400 |
25 Jun 2019 | MYR | 2.59 | 2.64 | 2.59 | 2.63 | 2.63 | +0.06 (+2.33%) | 130,000 |
24 Jun 2019 | MYR | 2.56 | 2.6 | 2.5 | 2.57 | 2.57 | +0.02 (+0.78%) | 49,600 |
21 Jun 2019 | MYR | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 33,700 |
20 Jun 2019 | MYR | 2.52 | 2.55 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 3,800 |
19 Jun 2019 | MYR | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 24,600 |
18 Jun 2019 | MYR | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 19,200 |
17 Jun 2019 | MYR | 2.55 | 2.6 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 19,400 |
14 Jun 2019 | MYR | 2.56 | 2.59 | 2.52 | 2.54 | 2.54 | -0.04 (-1.55%) | 105,700 |
13 Jun 2019 | MYR | 2.58 | 2.59 | 2.5 | 2.58 | 2.58 | +0.01 (+0.39%) | 72,600 |
12 Jun 2019 | MYR | 2.55 | 2.57 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 83,800 |
11 Jun 2019 | MYR | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 122,400 |
10 Jun 2019 | MYR | 2.52 | 2.54 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 102,100 |
7 Jun 2019 | MYR | 2.51 | 2.54 | 2.44 | 2.5 | 2.5 | -0.01 (-0.40%) | 23,000 |
6 Jun 2019 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |