Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | MYR | 0.3563 | 0.3656 | 0.3516 | 0.3609 | 0.3609 | +0.005 (+1.29%) | 3,116,267 |
11 Sep 2019 | MYR | 0.3656 | 0.3656 | 0.3563 | 0.3563 | 0.3563 | -0.009 (-2.54%) | 1,695,147 |
10 Sep 2019 | MYR | 0.3656 | 0.3703 | 0.3609 | 0.3656 | 0.3656 | 0.0 (0.0%) | 679,680 |
6 Sep 2019 | MYR | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | -0.005 (-1.27%) | 1,321,067 |
5 Sep 2019 | MYR | 0.3656 | 0.3703 | 0.3609 | 0.3703 | 0.3703 | 0.0 (0.0%) | 1,259,413 |
4 Sep 2019 | MYR | 0.3703 | 0.3703 | 0.3609 | 0.3703 | 0.3703 | 0.0 (0.0%) | 1,123,840 |
3 Sep 2019 | MYR | 0.3703 | 0.375 | 0.3656 | 0.3703 | 0.3703 | -0.005 (-1.25%) | 428,373 |
30 Aug 2019 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | +0.005 (+1.27%) | 915,200 |
29 Aug 2019 | MYR | 0.3703 | 0.375 | 0.3656 | 0.3703 | 0.3703 | -0.005 (-1.25%) | 764,906 |
28 Aug 2019 | MYR | 0.3656 | 0.375 | 0.3656 | 0.375 | 0.375 | 0.0 (0.0%) | 1,101,440 |
27 Aug 2019 | MYR | 0.375 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 301,333 |
26 Aug 2019 | MYR | 0.3797 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.009 (-2.45%) | 377,600 |
23 Aug 2019 | MYR | 0.3703 | 0.3844 | 0.3703 | 0.3844 | 0.3844 | +0.014 (+3.81%) | 586,666 |
22 Aug 2019 | MYR | 0.3703 | 0.375 | 0.3656 | 0.3703 | 0.3703 | 0.0 (0.0%) | 982,400 |
21 Aug 2019 | MYR | 0.375 | 0.375 | 0.3703 | 0.3703 | 0.3703 | -0.005 (-1.25%) | 983,466 |
20 Aug 2019 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 1,562,667 |
19 Aug 2019 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | 0.0 (0.0%) | 974,826 |
16 Aug 2019 | MYR | 0.3703 | 0.375 | 0.3703 | 0.375 | 0.375 | +0.005 (+1.27%) | 730,666 |
15 Aug 2019 | MYR | 0.3703 | 0.375 | 0.3703 | 0.3703 | 0.3703 | -0.009 (-2.48%) | 484,053 |
14 Aug 2019 | MYR | 0.375 | 0.3844 | 0.375 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 938,666 |
13 Aug 2019 | MYR | 0.3703 | 0.375 | 0.3656 | 0.375 | 0.375 | 0.0 (0.0%) | 990,720 |
9 Aug 2019 | MYR | 0.375 | 0.3797 | 0.375 | 0.375 | 0.375 | -0.005 (-1.24%) | 618,666 |
8 Aug 2019 | MYR | 0.375 | 0.3797 | 0.3703 | 0.3797 | 0.3797 | 0.0 (0.0%) | 451,200 |
7 Aug 2019 | MYR | 0.375 | 0.3797 | 0.3703 | 0.3797 | 0.3797 | 0.0 (0.0%) | 390,186 |
6 Aug 2019 | MYR | 0.3703 | 0.3797 | 0.3656 | 0.3797 | 0.3797 | 0.0 (0.0%) | 804,160 |
5 Aug 2019 | MYR | 0.375 | 0.3797 | 0.3656 | 0.3797 | 0.3797 | +0.005 (+1.25%) | 1,610,987 |
2 Aug 2019 | MYR | 0.3844 | 0.3844 | 0.375 | 0.375 | 0.375 | -0.014 (-3.62%) | 919,680 |
1 Aug 2019 | MYR | 0.3797 | 0.3891 | 0.3797 | 0.3891 | 0.3891 | +0.005 (+1.22%) | 212,373 |
31 Jul 2019 | MYR | 0.3797 | 0.3844 | 0.3797 | 0.3844 | 0.3844 | 0.0 (0.0%) | 644,906 |
29 Jul 2019 | MYR | 0.3844 | 0.3891 | 0.3797 | 0.3844 | 0.3844 | -0.005 (-1.21%) | 1,406,827 |