Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | MYR | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 283,500 |
5 Sep 2019 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 132,600 |
4 Sep 2019 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 147,500 |
3 Sep 2019 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 162,200 |
30 Aug 2019 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 143,900 |
29 Aug 2019 | MYR | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 134,000 |
28 Aug 2019 | MYR | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 210,400 |
27 Aug 2019 | MYR | 1.19 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 276,800 |
26 Aug 2019 | MYR | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 315,300 |
23 Aug 2019 | MYR | 1.11 | 1.2 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 358,200 |
22 Aug 2019 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 92,200 |
21 Aug 2019 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 97,300 |
20 Aug 2019 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 126,100 |
19 Aug 2019 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 220,800 |
16 Aug 2019 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 377,700 |
15 Aug 2019 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 185,200 |
14 Aug 2019 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 244,000 |
13 Aug 2019 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 237,700 |
9 Aug 2019 | MYR | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 331,000 |
8 Aug 2019 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 50,000 |
7 Aug 2019 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 227,000 |
6 Aug 2019 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 145,400 |
5 Aug 2019 | MYR | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 166,800 |
2 Aug 2019 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 98,500 |
1 Aug 2019 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 253,300 |
31 Jul 2019 | MYR | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 48,400 |
29 Jul 2019 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 220,200 |
26 Jul 2019 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 73,300 |
25 Jul 2019 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 153,500 |
24 Jul 2019 | MYR | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 555,800 |