Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 389,300 |
26 Jul 2019 | MYR | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 442,500 |
25 Jul 2019 | MYR | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,432,000 |
24 Jul 2019 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 181,200 |
23 Jul 2019 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 186,400 |
22 Jul 2019 | MYR | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 264,200 |
19 Jul 2019 | MYR | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 148,800 |
18 Jul 2019 | MYR | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 120,900 |
17 Jul 2019 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 427,000 |
16 Jul 2019 | MYR | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 407,500 |
15 Jul 2019 | MYR | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 195,900 |
12 Jul 2019 | MYR | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 123,800 |
11 Jul 2019 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 70,600 |
10 Jul 2019 | MYR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 72,500 |
9 Jul 2019 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 185,000 |
8 Jul 2019 | MYR | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 266,700 |
5 Jul 2019 | MYR | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 205,400 |
4 Jul 2019 | MYR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 29,500 |
3 Jul 2019 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 66,500 |
2 Jul 2019 | MYR | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 202,400 |
1 Jul 2019 | MYR | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | +0.1 (+7.75%) | 534,000 |
28 Jun 2019 | MYR | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 74,300 |
27 Jun 2019 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 69,300 |
26 Jun 2019 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 86,100 |
25 Jun 2019 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 92,600 |
24 Jun 2019 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 72,000 |
21 Jun 2019 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 84,400 |
20 Jun 2019 | MYR | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 377,700 |
19 Jun 2019 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 204,800 |
18 Jun 2019 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 151,400 |