Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | MYR | 0.73 | 0.745 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 51,600 |
3 Oct 2019 | MYR | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | +0.005 (+0.69%) | 22,000 |
2 Oct 2019 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
1 Oct 2019 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
30 Sep 2019 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
27 Sep 2019 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | +0.01 (+1.40%) | 10,000 |
26 Sep 2019 | MYR | 0.71 | 0.715 | 0.69 | 0.715 | 0.715 | +0.025 (+3.62%) | 25,200 |
25 Sep 2019 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.035 (-4.83%) | 4,500 |
24 Sep 2019 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 1,000 |
23 Sep 2019 | MYR | 0.7 | 0.73 | 0.69 | 0.73 | 0.73 | +0.02 (+2.82%) | 28,600 |
20 Sep 2019 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 10,900 |
19 Sep 2019 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 18,500 |
18 Sep 2019 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 32,000 |
17 Sep 2019 | MYR | 0.74 | 0.74 | 0.695 | 0.71 | 0.71 | -0.015 (-2.07%) | 36,100 |
13 Sep 2019 | MYR | 0.715 | 0.725 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 38,000 |
12 Sep 2019 | MYR | 0.735 | 0.735 | 0.7 | 0.725 | 0.725 | -0.025 (-3.33%) | 708,100 |
11 Sep 2019 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
10 Sep 2019 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.015 (+2.04%) | 2,000 |
6 Sep 2019 | MYR | 0.72 | 0.735 | 0.72 | 0.735 | 0.735 | +0.015 (+2.08%) | 19,000 |
5 Sep 2019 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 20,000 |
4 Sep 2019 | MYR | 0.715 | 0.73 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 65,400 |
3 Sep 2019 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 53,000 |
30 Aug 2019 | MYR | 0.755 | 0.765 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 24,000 |
29 Aug 2019 | MYR | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 18,600 |
28 Aug 2019 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 9,000 |
27 Aug 2019 | MYR | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 11,000 |
26 Aug 2019 | MYR | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -0.045 (-5.73%) | 119,100 |
23 Aug 2019 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 0 |
22 Aug 2019 | MYR | 0.765 | 0.785 | 0.765 | 0.785 | 0.785 | -0.01 (-1.26%) | 21,000 |
21 Aug 2019 | MYR | 0.765 | 0.795 | 0.765 | 0.795 | 0.795 | -0.005 (-0.63%) | 31,000 |