Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | MYR | 1.37 | 1.37 | 1.345 | 1.345 | 1.345 | -0.01 (-0.74%) | 1,459,400 |
26 Sep 2019 | MYR | 1.345 | 1.39 | 1.335 | 1.355 | 1.355 | 0.0 (0.0%) | 3,692,000 |
25 Sep 2019 | MYR | 1.36 | 1.375 | 1.33 | 1.355 | 1.355 | -0.01 (-0.73%) | 2,082,200 |
24 Sep 2019 | MYR | 1.365 | 1.4 | 1.36 | 1.365 | 1.365 | -0.01 (-0.73%) | 3,477,000 |
23 Sep 2019 | MYR | 1.37 | 1.405 | 1.345 | 1.375 | 1.375 | +0.005 (+0.36%) | 5,095,600 |
20 Sep 2019 | MYR | 1.305 | 1.395 | 1.29 | 1.37 | 1.37 | +0.065 (+4.98%) | 5,488,600 |
19 Sep 2019 | MYR | 1.265 | 1.31 | 1.265 | 1.305 | 1.305 | +0.045 (+3.57%) | 7,882,600 |
18 Sep 2019 | MYR | 1.17 | 1.265 | 1.16 | 1.26 | 1.26 | +0.08 (+6.78%) | 7,800,600 |
17 Sep 2019 | MYR | 1.185 | 1.185 | 1.165 | 1.18 | 1.18 | -0.005 (-0.42%) | 1,236,600 |
13 Sep 2019 | MYR | 1.19 | 1.19 | 1.175 | 1.185 | 1.185 | -0.005 (-0.42%) | 672,600 |
12 Sep 2019 | MYR | 1.215 | 1.215 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 3,105,000 |
11 Sep 2019 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,515,400 |
10 Sep 2019 | MYR | 1.24 | 1.25 | 1.235 | 1.24 | 1.24 | 0.0 (0.0%) | 2,178,200 |
6 Sep 2019 | MYR | 1.235 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,019,600 |
5 Sep 2019 | MYR | 1.24 | 1.265 | 1.21 | 1.23 | 1.23 | -0.005 (-0.40%) | 6,424,800 |
4 Sep 2019 | MYR | 1.17 | 1.235 | 1.16 | 1.235 | 1.235 | +0.075 (+6.47%) | 7,886,800 |
3 Sep 2019 | MYR | 1.125 | 1.165 | 1.125 | 1.16 | 1.16 | +0.03 (+2.65%) | 4,602,400 |
30 Aug 2019 | MYR | 1.115 | 1.14 | 1.115 | 1.13 | 1.13 | +0.03 (+2.73%) | 2,567,000 |
29 Aug 2019 | MYR | 1.11 | 1.115 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,659,800 |
28 Aug 2019 | MYR | 1.13 | 1.155 | 1.105 | 1.11 | 1.11 | -0.025 (-2.20%) | 4,306,200 |
27 Aug 2019 | MYR | 1.08 | 1.14 | 1.08 | 1.135 | 1.135 | +0.055 (+5.09%) | 7,676,000 |
26 Aug 2019 | MYR | 1.075 | 1.09 | 1.03 | 1.08 | 1.08 | -0.025 (-2.26%) | 8,923,200 |
23 Aug 2019 | MYR | 1.08 | 1.11 | 1.08 | 1.105 | 1.105 | +0.02 (+1.84%) | 4,518,600 |
22 Aug 2019 | MYR | 1.1 | 1.125 | 1.08 | 1.085 | 1.085 | -0.01 (-0.91%) | 6,589,400 |
21 Aug 2019 | MYR | 1.06 | 1.11 | 1.06 | 1.095 | 1.095 | +0.02 (+1.86%) | 6,763,800 |
20 Aug 2019 | MYR | 1.02 | 1.085 | 1.02 | 1.075 | 1.075 | +0.065 (+6.44%) | 12,664,200 |
19 Aug 2019 | MYR | 0.955 | 1.01 | 0.95 | 1.01 | 1.01 | +0.06 (+6.32%) | 8,032,000 |
16 Aug 2019 | MYR | 0.945 | 0.965 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 2,409,000 |
15 Aug 2019 | MYR | 0.93 | 0.955 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 2,969,600 |
14 Aug 2019 | MYR | 0.955 | 0.965 | 0.945 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,655,200 |