Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | MYR | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 187,200 |
22 Jul 2019 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 88,800 |
19 Jul 2019 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 150,200 |
18 Jul 2019 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 134,100 |
17 Jul 2019 | MYR | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 139,500 |
16 Jul 2019 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 113,200 |
15 Jul 2019 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 49,900 |
12 Jul 2019 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 89,500 |
11 Jul 2019 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 32,700 |
10 Jul 2019 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 141,100 |
9 Jul 2019 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 126,600 |
8 Jul 2019 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 118,600 |
5 Jul 2019 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 64,000 |
4 Jul 2019 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 16,200 |
3 Jul 2019 | MYR | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 93,800 |
2 Jul 2019 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 105,100 |
1 Jul 2019 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 120,900 |
28 Jun 2019 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 61,800 |
27 Jun 2019 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 14,200 |
26 Jun 2019 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 35,500 |
25 Jun 2019 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 159,100 |
24 Jun 2019 | MYR | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 141,900 |
21 Jun 2019 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 41,800 |
20 Jun 2019 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 23,700 |
19 Jun 2019 | MYR | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 42,500 |
18 Jun 2019 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 41,800 |
17 Jun 2019 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 11,000 |
14 Jun 2019 | MYR | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,900 |
13 Jun 2019 | MYR | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 49,000 |
12 Jun 2019 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 77,800 |