Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | MYR | 0.952 | 0.976 | 0.952 | 0.96 | 0.96 | +0.008 (+0.84%) | 893,625 |
7 Aug 2019 | MYR | 0.976 | 0.976 | 0.944 | 0.952 | 0.952 | -0.016 (-1.65%) | 723,125 |
6 Aug 2019 | MYR | 0.976 | 0.976 | 0.96 | 0.968 | 0.968 | -0.008 (-0.82%) | 1,474,625 |
5 Aug 2019 | MYR | 0.984 | 0.992 | 0.976 | 0.976 | 0.976 | -0.008 (-0.81%) | 249,625 |
2 Aug 2019 | MYR | 0.992 | 0.992 | 0.976 | 0.984 | 0.984 | -0.008 (-0.81%) | 1,109,000 |
1 Aug 2019 | MYR | 0.992 | 1 | 0.984 | 0.992 | 0.992 | 0.0 (0.0%) | 516,125 |
31 Jul 2019 | MYR | 1 | 1.008 | 0.992 | 0.992 | 0.992 | -0.008 (-0.80%) | 1,242,625 |
29 Jul 2019 | MYR | 1.016 | 1.016 | 1 | 1 | 1 | -0.016 (-1.57%) | 402,875 |
26 Jul 2019 | MYR | 1.016 | 1.024 | 1 | 1.016 | 1.016 | +0.008 (+0.79%) | 315,875 |
25 Jul 2019 | MYR | 1.016 | 1.016 | 1.008 | 1.008 | 1.008 | 0.0 (0.0%) | 317,000 |
24 Jul 2019 | MYR | 1.008 | 1.024 | 1.008 | 1.008 | 1.008 | -0.008 (-0.79%) | 216,250 |
23 Jul 2019 | MYR | 1.008 | 1.016 | 1.008 | 1.016 | 1.016 | +0.008 (+0.79%) | 1,015,250 |
22 Jul 2019 | MYR | 1.016 | 1.016 | 1.008 | 1.008 | 1.008 | -0.008 (-0.79%) | 458,500 |
19 Jul 2019 | MYR | 1.008 | 1.016 | 1.008 | 1.016 | 1.016 | +0.016 (+1.60%) | 2,331,125 |
18 Jul 2019 | MYR | 1.008 | 1.016 | 1 | 1 | 1 | -0.016 (-1.57%) | 246,750 |
17 Jul 2019 | MYR | 1.016 | 1.016 | 1.008 | 1.016 | 1.016 | +0.008 (+0.79%) | 861,125 |
16 Jul 2019 | MYR | 1.024 | 1.024 | 1.008 | 1.008 | 1.008 | -0.008 (-0.79%) | 1,700,000 |
15 Jul 2019 | MYR | 1.016 | 1.032 | 1.016 | 1.016 | 1.016 | 0.0 (0.0%) | 1,595,625 |
12 Jul 2019 | MYR | 1.008 | 1.016 | 1 | 1.016 | 1.016 | +0.016 (+1.60%) | 1,425,625 |
11 Jul 2019 | MYR | 1.016 | 1.032 | 0.984 | 1 | 1 | -0.016 (-1.57%) | 4,920,625 |
10 Jul 2019 | MYR | 1.016 | 1.016 | 0.992 | 1.016 | 1.016 | 0.0 (0.0%) | 1,854,375 |
9 Jul 2019 | MYR | 1.016 | 1.032 | 1.016 | 1.016 | 1.016 | 0.0 (0.0%) | 265,500 |
8 Jul 2019 | MYR | 1.024 | 1.024 | 1.016 | 1.016 | 1.016 | -0.008 (-0.78%) | 372,875 |
5 Jul 2019 | MYR | 1.032 | 1.032 | 1.016 | 1.024 | 1.024 | -0.024 (-2.29%) | 1,145,750 |
4 Jul 2019 | MYR | 1.032 | 1.048 | 1.016 | 1.048 | 1.048 | +0.016 (+1.55%) | 172,875 |
3 Jul 2019 | MYR | 1.032 | 1.048 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 107,750 |
2 Jul 2019 | MYR | 1.04 | 1.048 | 1.024 | 1.032 | 1.032 | -0.008 (-0.77%) | 167,750 |
1 Jul 2019 | MYR | 1.048 | 1.048 | 1.024 | 1.04 | 1.04 | -0.008 (-0.76%) | 815,625 |
28 Jun 2019 | MYR | 1.024 | 1.064 | 1.016 | 1.048 | 1.048 | +0.024 (+2.34%) | 819,875 |
27 Jun 2019 | MYR | 1.024 | 1.032 | 1.008 | 1.024 | 1.024 | +0.008 (+0.79%) | 718,750 |