Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 189,200 |
12 Sep 2019 | MYR | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 360,700 |
11 Sep 2019 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 517,600 |
10 Sep 2019 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 55,900 |
6 Sep 2019 | MYR | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 470,100 |
5 Sep 2019 | MYR | 1.1 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 135,000 |
4 Sep 2019 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 126,300 |
3 Sep 2019 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 209,700 |
30 Aug 2019 | MYR | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 296,400 |
29 Aug 2019 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 139,700 |
28 Aug 2019 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 134,700 |
27 Aug 2019 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 44,500 |
26 Aug 2019 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 139,900 |
23 Aug 2019 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 59,800 |
22 Aug 2019 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 100,700 |
21 Aug 2019 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 176,200 |
20 Aug 2019 | MYR | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 269,600 |
19 Aug 2019 | MYR | 1.2 | 1.21 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 642,700 |
16 Aug 2019 | MYR | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | +0.06 (+5.50%) | 374,700 |
15 Aug 2019 | MYR | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 646,700 |
14 Aug 2019 | MYR | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 762,700 |
13 Aug 2019 | MYR | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 575,900 |
9 Aug 2019 | MYR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,032,100 |
8 Aug 2019 | MYR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 707,900 |
7 Aug 2019 | MYR | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 154,000 |
6 Aug 2019 | MYR | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 214,200 |
5 Aug 2019 | MYR | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 449,200 |
2 Aug 2019 | MYR | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 143,200 |
1 Aug 2019 | MYR | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 182,600 |
31 Jul 2019 | MYR | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 189,000 |