Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | MYR | 2.035 | 2.045 | 2.03 | 2.035 | 2.035 | 0.0 (0.0%) | 2,443,600 |
29 Jul 2019 | MYR | 2.035 | 2.045 | 2.025 | 2.035 | 2.035 | 0.0 (0.0%) | 3,817,400 |
26 Jul 2019 | MYR | 2.04 | 2.04 | 2.03 | 2.035 | 2.035 | -0.005 (-0.25%) | 335,200 |
25 Jul 2019 | MYR | 2.045 | 2.06 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 2,168,800 |
24 Jul 2019 | MYR | 2.055 | 2.055 | 2.04 | 2.04 | 2.04 | -0.005 (-0.24%) | 739,200 |
23 Jul 2019 | MYR | 2.03 | 2.05 | 2.015 | 2.045 | 2.045 | +0.015 (+0.74%) | 1,038,800 |
22 Jul 2019 | MYR | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,629,000 |
19 Jul 2019 | MYR | 2.035 | 2.04 | 2.025 | 2.04 | 2.04 | +0.015 (+0.74%) | 2,974,000 |
18 Jul 2019 | MYR | 2.005 | 2.07 | 2.005 | 2.025 | 2.025 | +0.025 (+1.25%) | 4,916,400 |
17 Jul 2019 | MYR | 1.995 | 2 | 1.995 | 2 | 2 | +0.005 (+0.25%) | 4,085,200 |
16 Jul 2019 | MYR | 1.99 | 2.02 | 1.985 | 1.995 | 1.995 | +0.005 (+0.25%) | 4,134,800 |
15 Jul 2019 | MYR | 1.995 | 2 | 1.975 | 1.99 | 1.99 | -0.01 (-0.50%) | 4,419,600 |
12 Jul 2019 | MYR | 1.985 | 2 | 1.985 | 2 | 2 | +0.01 (+0.50%) | 3,853,000 |
11 Jul 2019 | MYR | 1.985 | 1.995 | 1.98 | 1.99 | 1.99 | +0.005 (+0.25%) | 1,665,200 |
10 Jul 2019 | MYR | 2 | 2 | 1.98 | 1.985 | 1.985 | -0.01 (-0.50%) | 4,470,400 |
9 Jul 2019 | MYR | 2 | 2.02 | 1.995 | 1.995 | 1.995 | 0.0 (0.0%) | 1,976,800 |
8 Jul 2019 | MYR | 1.985 | 2 | 1.98 | 1.995 | 1.995 | +0.015 (+0.76%) | 2,908,000 |
5 Jul 2019 | MYR | 1.98 | 1.985 | 1.975 | 1.98 | 1.98 | +0.005 (+0.25%) | 2,266,000 |
4 Jul 2019 | MYR | 1.975 | 1.985 | 1.97 | 1.975 | 1.975 | -0.005 (-0.25%) | 4,751,200 |
3 Jul 2019 | MYR | 1.985 | 1.99 | 1.975 | 1.98 | 1.98 | -0.005 (-0.25%) | 5,670,400 |
2 Jul 2019 | MYR | 2 | 2 | 1.98 | 1.985 | 1.985 | -0.005 (-0.25%) | 1,269,000 |
1 Jul 2019 | MYR | 1.995 | 2.005 | 1.985 | 1.99 | 1.99 | -0.005 (-0.25%) | 1,328,800 |
28 Jun 2019 | MYR | 1.975 | 2 | 1.975 | 1.995 | 1.995 | +0.02 (+1.01%) | 4,731,400 |
27 Jun 2019 | MYR | 2 | 2 | 1.97 | 1.975 | 1.975 | -0.015 (-0.75%) | 2,438,800 |
26 Jun 2019 | MYR | 2 | 2 | 1.965 | 1.99 | 1.99 | -0.005 (-0.25%) | 3,203,000 |
25 Jun 2019 | MYR | 2 | 2 | 1.99 | 1.995 | 1.995 | -0.005 (-0.25%) | 446,600 |
24 Jun 2019 | MYR | 1.98 | 2 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 5,241,000 |
21 Jun 2019 | MYR | 2 | 2.015 | 1.975 | 1.98 | 1.98 | -0.02 (-1%) | 3,440,200 |
20 Jun 2019 | MYR | 1.99 | 2.015 | 1.99 | 2 | 2 | +0.015 (+0.76%) | 1,893,800 |
19 Jun 2019 | MYR | 2.01 | 2.01 | 1.985 | 1.985 | 1.985 | -0.015 (-0.75%) | 2,196,800 |