Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | MYR | 0.965 | 0.965 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 3,211,400 |
9 Aug 2019 | MYR | 0.98 | 0.985 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 7,960,000 |
8 Aug 2019 | MYR | 0.935 | 0.975 | 0.92 | 0.97 | 0.97 | +0.03 (+3.19%) | 12,069,000 |
7 Aug 2019 | MYR | 0.94 | 0.95 | 0.925 | 0.94 | 0.94 | +0.01 (+1.08%) | 5,629,200 |
6 Aug 2019 | MYR | 0.87 | 0.93 | 0.855 | 0.93 | 0.93 | +0.02 (+2.20%) | 8,524,000 |
5 Aug 2019 | MYR | 0.935 | 0.945 | 0.905 | 0.91 | 0.91 | -0.03 (-3.19%) | 4,125,600 |
2 Aug 2019 | MYR | 0.935 | 0.94 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 2,619,600 |
1 Aug 2019 | MYR | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | +0.025 (+2.73%) | 3,716,800 |
31 Jul 2019 | MYR | 0.935 | 0.935 | 0.91 | 0.915 | 0.915 | -0.02 (-2.14%) | 4,176,200 |
29 Jul 2019 | MYR | 0.96 | 0.96 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 2,566,200 |
26 Jul 2019 | MYR | 0.95 | 0.96 | 0.93 | 0.945 | 0.945 | -0.01 (-1.05%) | 2,514,800 |
25 Jul 2019 | MYR | 0.95 | 0.965 | 0.95 | 0.955 | 0.955 | +0.01 (+1.06%) | 1,721,800 |
24 Jul 2019 | MYR | 0.96 | 0.985 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 9,053,200 |
23 Jul 2019 | MYR | 0.93 | 0.955 | 0.93 | 0.95 | 0.95 | +0.015 (+1.60%) | 4,548,600 |
22 Jul 2019 | MYR | 0.945 | 0.945 | 0.91 | 0.935 | 0.935 | -0.01 (-1.06%) | 3,018,600 |
19 Jul 2019 | MYR | 0.92 | 0.97 | 0.92 | 0.945 | 0.945 | +0.03 (+3.28%) | 10,982,600 |
18 Jul 2019 | MYR | 0.925 | 0.93 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 2,443,200 |
17 Jul 2019 | MYR | 0.925 | 0.945 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 2,866,400 |
16 Jul 2019 | MYR | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,961,000 |
15 Jul 2019 | MYR | 0.925 | 0.955 | 0.905 | 0.94 | 0.94 | +0.005 (+0.53%) | 7,068,400 |
12 Jul 2019 | MYR | 0.955 | 0.96 | 0.93 | 0.935 | 0.935 | -0.015 (-1.58%) | 2,866,400 |
11 Jul 2019 | MYR | 0.935 | 0.965 | 0.905 | 0.95 | 0.95 | +0.015 (+1.60%) | 10,514,600 |
10 Jul 2019 | MYR | 0.89 | 0.94 | 0.89 | 0.935 | 0.935 | +0.065 (+7.47%) | 18,630,200 |
9 Jul 2019 | MYR | 0.815 | 0.87 | 0.81 | 0.87 | 0.87 | +0.055 (+6.75%) | 13,268,800 |
8 Jul 2019 | MYR | 0.805 | 0.82 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 2,730,600 |
5 Jul 2019 | MYR | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,543,800 |
4 Jul 2019 | MYR | 0.795 | 0.805 | 0.795 | 0.8 | 0.8 | +0.015 (+1.91%) | 954,600 |
3 Jul 2019 | MYR | 0.795 | 0.8 | 0.785 | 0.785 | 0.785 | -0.02 (-2.48%) | 2,228,600 |
2 Jul 2019 | MYR | 0.815 | 0.815 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 1,028,600 |
1 Jul 2019 | MYR | 0.805 | 0.815 | 0.8 | 0.815 | 0.815 | +0.035 (+4.49%) | 4,797,800 |