Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
19 Aug 2019 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
16 Aug 2019 | MYR | 0.77 | 0.8 | 0.765 | 0.8 | 0.8 | -0.01 (-1.23%) | 14,100 |
15 Aug 2019 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
14 Aug 2019 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
13 Aug 2019 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
9 Aug 2019 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
8 Aug 2019 | MYR | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | +0.015 (+1.89%) | 28,600 |
7 Aug 2019 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 0 |
6 Aug 2019 | MYR | 0.765 | 0.795 | 0.765 | 0.795 | 0.795 | -0.015 (-1.85%) | 20,000 |
5 Aug 2019 | MYR | 0.815 | 0.815 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 28,000 |
2 Aug 2019 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | +0.015 (+1.89%) | 30,900 |
1 Aug 2019 | MYR | 0.83 | 0.83 | 0.795 | 0.795 | 0.795 | -0.065 (-7.56%) | 34,900 |
31 Jul 2019 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
29 Jul 2019 | MYR | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | +0.03 (+3.61%) | 11,000 |
26 Jul 2019 | MYR | 0.795 | 0.83 | 0.795 | 0.83 | 0.83 | +0.03 (+3.75%) | 18,500 |
25 Jul 2019 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 19,700 |
24 Jul 2019 | MYR | 0.78 | 0.8 | 0.765 | 0.8 | 0.8 | +0.02 (+2.56%) | 152,100 |
23 Jul 2019 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 33,500 |
22 Jul 2019 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 117,000 |
19 Jul 2019 | MYR | 0.77 | 0.78 | 0.765 | 0.78 | 0.78 | +0.01 (+1.30%) | 84,000 |
18 Jul 2019 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 23,400 |
17 Jul 2019 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
16 Jul 2019 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 60,000 |
15 Jul 2019 | MYR | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.015 (+1.99%) | 64,000 |
12 Jul 2019 | MYR | 0.745 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 29,000 |
11 Jul 2019 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 101,600 |
10 Jul 2019 | MYR | 0.74 | 0.74 | 0.715 | 0.74 | 0.74 | 0.0 (0.0%) | 72,000 |
9 Jul 2019 | MYR | 0.74 | 0.745 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 25,000 |
8 Jul 2019 | MYR | 0.725 | 0.75 | 0.725 | 0.75 | 0.75 | +0.005 (+0.67%) | 69,100 |