Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | MYR | 0.4519 | 0.4519 | 0.4279 | 0.4327 | 0.4327 | -0.005 (-1.10%) | 23,608 |
10 Sep 2019 | MYR | 0.4519 | 0.4519 | 0.4231 | 0.4375 | 0.4375 | +0.005 (+1.11%) | 17,784 |
6 Sep 2019 | MYR | 0.4327 | 0.4327 | 0.4327 | 0.4327 | 0.4327 | -0.014 (-3.22%) | 41,600 |
5 Sep 2019 | MYR | 0.4375 | 0.4471 | 0.4375 | 0.4471 | 0.4471 | -0.01 (-2.10%) | 8,216 |
4 Sep 2019 | MYR | 0.4423 | 0.4615 | 0.4423 | 0.4567 | 0.4567 | +0.014 (+3.26%) | 9,464 |
3 Sep 2019 | MYR | 0.4327 | 0.4423 | 0.4279 | 0.4423 | 0.4423 | -0.005 (-1.07%) | 33,488 |
30 Aug 2019 | MYR | 0.4327 | 0.4471 | 0.4327 | 0.4471 | 0.4471 | 0.0 (0.0%) | 6,344 |
29 Aug 2019 | MYR | 0.4471 | 0.4471 | 0.4471 | 0.4471 | 0.4471 | -0.01 (-2.10%) | 5,200 |
28 Aug 2019 | MYR | 0.4423 | 0.4615 | 0.4423 | 0.4567 | 0.4567 | +0.014 (+3.26%) | 43,680 |
27 Aug 2019 | MYR | 0.4327 | 0.4471 | 0.4279 | 0.4423 | 0.4423 | -0.005 (-1.07%) | 58,240 |
26 Aug 2019 | MYR | 0.4423 | 0.4519 | 0.4375 | 0.4471 | 0.4471 | -0.014 (-3.12%) | 44,720 |
23 Aug 2019 | MYR | 0.4327 | 0.4615 | 0.4327 | 0.4615 | 0.4615 | +0.029 (+6.66%) | 98,800 |
22 Aug 2019 | MYR | 0.4375 | 0.4375 | 0.4327 | 0.4327 | 0.4327 | -0.01 (-2.17%) | 31,200 |
21 Aug 2019 | MYR | 0.4567 | 0.4567 | 0.4423 | 0.4423 | 0.4423 | -0.014 (-3.15%) | 42,640 |
20 Aug 2019 | MYR | 0.4615 | 0.4615 | 0.4375 | 0.4567 | 0.4567 | +0.014 (+3.26%) | 34,320 |
19 Aug 2019 | MYR | 0.4471 | 0.4471 | 0.4423 | 0.4423 | 0.4423 | -0.019 (-4.16%) | 26,000 |
16 Aug 2019 | MYR | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.0 (0.0%) | 0 |
15 Aug 2019 | MYR | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.4615 | 0.0 (0.0%) | 0 |
14 Aug 2019 | MYR | 0.4567 | 0.4615 | 0.4423 | 0.4615 | 0.4615 | 0.0 (0.0%) | 15,600 |
13 Aug 2019 | MYR | 0.4327 | 0.4615 | 0.4327 | 0.4615 | 0.4615 | +0.005 (+1.05%) | 13,520 |
9 Aug 2019 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
8 Aug 2019 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
7 Aug 2019 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
6 Aug 2019 | MYR | 0.4615 | 0.4615 | 0.4231 | 0.4567 | 0.4567 | +0.024 (+5.55%) | 62,400 |
5 Aug 2019 | MYR | 0.4375 | 0.4375 | 0.4279 | 0.4327 | 0.4327 | -0.01 (-2.17%) | 33,280 |
2 Aug 2019 | MYR | 0.4519 | 0.4519 | 0.4423 | 0.4423 | 0.4423 | -0.019 (-4.16%) | 22,256 |
1 Aug 2019 | MYR | 0.4471 | 0.4615 | 0.4471 | 0.4615 | 0.4615 | 0.0 (0.0%) | 9,360 |
31 Jul 2019 | MYR | 0.4664 | 0.4664 | 0.4423 | 0.4615 | 0.4615 | -0.01 (-2.06%) | 53,040 |
29 Jul 2019 | MYR | 0.476 | 0.476 | 0.4712 | 0.4712 | 0.4712 | -0.005 (-1.01%) | 46,800 |
26 Jul 2019 | MYR | 0.476 | 0.476 | 0.476 | 0.476 | 0.476 | -0.005 (-1.00%) | 10,400 |