Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | MYR | 0.3891 | 0.3891 | 0.3844 | 0.3891 | 0.3891 | 0.0 (0.0%) | 485,973 |
25 Jul 2019 | MYR | 0.3891 | 0.3891 | 0.3844 | 0.3891 | 0.3891 | -0.005 (-1.19%) | 333,440 |
24 Jul 2019 | MYR | 0.3938 | 0.3938 | 0.3891 | 0.3938 | 0.3938 | 0.0 (0.0%) | 429,226 |
23 Jul 2019 | MYR | 0.3891 | 0.3938 | 0.3844 | 0.3938 | 0.3938 | +0.005 (+1.21%) | 522,773 |
22 Jul 2019 | MYR | 0.3938 | 0.3938 | 0.3844 | 0.3891 | 0.3891 | -0.009 (-2.33%) | 2,111,360 |
19 Jul 2019 | MYR | 0.3938 | 0.3984 | 0.3938 | 0.3984 | 0.3984 | +0.005 (+1.17%) | 1,730,027 |
18 Jul 2019 | MYR | 0.4031 | 0.4031 | 0.3938 | 0.3938 | 0.3938 | -0.009 (-2.31%) | 1,303,040 |
17 Jul 2019 | MYR | 0.4078 | 0.4219 | 0.4031 | 0.4031 | 0.4031 | 0.0 (0.0%) | 10,536,109 |
16 Jul 2019 | MYR | 0.3938 | 0.4078 | 0.3938 | 0.4031 | 0.4031 | +0.009 (+2.36%) | 1,342,507 |
15 Jul 2019 | MYR | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.0 (0.0%) | 390,080 |
12 Jul 2019 | MYR | 0.3984 | 0.4078 | 0.3938 | 0.3938 | 0.3938 | -0.005 (-1.15%) | 1,056,000 |
11 Jul 2019 | MYR | 0.3938 | 0.3984 | 0.3891 | 0.3984 | 0.3984 | +0.009 (+2.39%) | 925,440 |
10 Jul 2019 | MYR | 0.3938 | 0.3984 | 0.3891 | 0.3891 | 0.3891 | -0.005 (-1.19%) | 1,790,933 |
9 Jul 2019 | MYR | 0.3984 | 0.3984 | 0.3938 | 0.3938 | 0.3938 | -0.009 (-2.31%) | 1,072,107 |
8 Jul 2019 | MYR | 0.4031 | 0.4031 | 0.3938 | 0.4031 | 0.4031 | -0.005 (-1.15%) | 1,337,707 |
5 Jul 2019 | MYR | 0.4125 | 0.4219 | 0.3984 | 0.4078 | 0.4078 | -0.005 (-1.14%) | 7,000,108 |
4 Jul 2019 | MYR | 0.4125 | 0.4219 | 0.4125 | 0.4125 | 0.4125 | +0.005 (+1.15%) | 2,096,640 |
3 Jul 2019 | MYR | 0.4125 | 0.4172 | 0.4031 | 0.4078 | 0.4078 | 0.0 (0.0%) | 637,866 |
2 Jul 2019 | MYR | 0.3938 | 0.4125 | 0.3938 | 0.4078 | 0.4078 | +0.014 (+3.56%) | 3,146,240 |
1 Jul 2019 | MYR | 0.3938 | 0.3938 | 0.3891 | 0.3938 | 0.3938 | 0.0 (0.0%) | 400,000 |
28 Jun 2019 | MYR | 0.3891 | 0.3938 | 0.3891 | 0.3938 | 0.3938 | 0.0 (0.0%) | 62,933 |
27 Jun 2019 | MYR | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | +0.005 (+1.21%) | 223,786 |
26 Jun 2019 | MYR | 0.3844 | 0.3938 | 0.3844 | 0.3891 | 0.3891 | 0.0 (0.0%) | 483,306 |
25 Jun 2019 | MYR | 0.3891 | 0.3891 | 0.3844 | 0.3891 | 0.3891 | -0.005 (-1.19%) | 1,040,320 |
24 Jun 2019 | MYR | 0.3938 | 0.3938 | 0.3891 | 0.3938 | 0.3938 | 0.0 (0.0%) | 492,693 |
21 Jun 2019 | MYR | 0.3938 | 0.3984 | 0.3938 | 0.3938 | 0.3938 | -0.005 (-1.15%) | 438,826 |
20 Jun 2019 | MYR | 0.4031 | 0.4031 | 0.3984 | 0.3984 | 0.3984 | -0.005 (-1.17%) | 523,840 |
19 Jun 2019 | MYR | 0.3984 | 0.4031 | 0.3938 | 0.4031 | 0.4031 | +0.005 (+1.18%) | 878,186 |
18 Jun 2019 | MYR | 0.3938 | 0.3984 | 0.3938 | 0.3984 | 0.3984 | 0.0 (0.0%) | 543,786 |
17 Jun 2019 | MYR | 0.3938 | 0.4031 | 0.3938 | 0.3984 | 0.3984 | +0.005 (+1.17%) | 546,560 |