Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 1.9 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 864,200 |
26 Jul 2019 | MYR | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 229,100 |
25 Jul 2019 | MYR | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,437,800 |
24 Jul 2019 | MYR | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,222,100 |
23 Jul 2019 | MYR | 1.8 | 1.84 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,078,900 |
22 Jul 2019 | MYR | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 290,900 |
19 Jul 2019 | MYR | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 720,200 |
18 Jul 2019 | MYR | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,650,700 |
17 Jul 2019 | MYR | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,397,900 |
16 Jul 2019 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | +0.02 (+1.10%) | 619,100 |
15 Jul 2019 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 440,800 |
12 Jul 2019 | MYR | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 327,600 |
11 Jul 2019 | MYR | 1.76 | 1.87 | 1.76 | 1.85 | 1.85 | +0.1 (+5.71%) | 2,454,000 |
10 Jul 2019 | MYR | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,384,100 |
9 Jul 2019 | MYR | 1.74 | 1.77 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,733,500 |
8 Jul 2019 | MYR | 1.77 | 1.78 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,389,100 |
5 Jul 2019 | MYR | 1.64 | 1.76 | 1.63 | 1.76 | 1.76 | +0.14 (+8.64%) | 3,116,000 |
4 Jul 2019 | MYR | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,496,500 |
3 Jul 2019 | MYR | 1.55 | 1.62 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 1,859,100 |
2 Jul 2019 | MYR | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 164,100 |
1 Jul 2019 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 16,000 |
28 Jun 2019 | MYR | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 39,100 |
27 Jun 2019 | MYR | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 390,600 |
26 Jun 2019 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 225,300 |
25 Jun 2019 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 677,700 |
24 Jun 2019 | MYR | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,423,500 |
21 Jun 2019 | MYR | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,029,600 |
20 Jun 2019 | MYR | 1.49 | 1.57 | 1.47 | 1.57 | 1.57 | +0.08 (+5.37%) | 839,600 |
19 Jun 2019 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 220,900 |
18 Jun 2019 | MYR | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | +0.01 (+0.68%) | 416,100 |