Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 836,900 |
26 Jul 2019 | MYR | 1.85 | 1.86 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 1,594,100 |
25 Jul 2019 | MYR | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,387,000 |
24 Jul 2019 | MYR | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 3,797,200 |
23 Jul 2019 | MYR | 1.79 | 1.81 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 3,216,300 |
22 Jul 2019 | MYR | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 574,200 |
19 Jul 2019 | MYR | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 950,300 |
18 Jul 2019 | MYR | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,445,400 |
17 Jul 2019 | MYR | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,307,200 |
16 Jul 2019 | MYR | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,026,900 |
15 Jul 2019 | MYR | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 743,200 |
12 Jul 2019 | MYR | 1.85 | 1.86 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,377,800 |
11 Jul 2019 | MYR | 1.76 | 1.86 | 1.76 | 1.84 | 1.84 | +0.08 (+4.55%) | 1,868,400 |
10 Jul 2019 | MYR | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,588,300 |
9 Jul 2019 | MYR | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 903,300 |
8 Jul 2019 | MYR | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,039,100 |
5 Jul 2019 | MYR | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 993,800 |
4 Jul 2019 | MYR | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 705,500 |
3 Jul 2019 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 1,430,500 |
2 Jul 2019 | MYR | 1.76 | 1.76 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,672,200 |
1 Jul 2019 | MYR | 1.78 | 1.82 | 1.72 | 1.74 | 1.74 | +0.07 (+4.19%) | 3,998,400 |
28 Jun 2019 | MYR | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 719,700 |
27 Jun 2019 | MYR | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,020,200 |
26 Jun 2019 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,011,600 |
25 Jun 2019 | MYR | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,568,300 |
24 Jun 2019 | MYR | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 564,900 |
21 Jun 2019 | MYR | 1.6 | 1.72 | 1.6 | 1.7 | 1.7 | +0.11 (+6.92%) | 6,359,100 |
20 Jun 2019 | MYR | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,076,300 |
19 Jun 2019 | MYR | 1.55 | 1.68 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 6,260,000 |
18 Jun 2019 | MYR | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,385,100 |