Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | MYR | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | -0.03 (-0.42%) | 14,100 |
26 Sep 2019 | MYR | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | 0.0 (0.0%) | 10,700 |
25 Sep 2019 | MYR | 7.1 | 7.1 | 7.05 | 7.06 | 7.06 | -0.04 (-0.56%) | 17,600 |
24 Sep 2019 | MYR | 7.16 | 7.2 | 7.05 | 7.1 | 7.1 | -0.06 (-0.84%) | 20,700 |
23 Sep 2019 | MYR | 7.23 | 7.26 | 7.16 | 7.16 | 7.16 | -0.07 (-0.97%) | 36,100 |
20 Sep 2019 | MYR | 7.11 | 7.23 | 7.05 | 7.23 | 7.23 | -0.02 (-0.28%) | 69,200 |
19 Sep 2019 | MYR | 7.1 | 7.28 | 7.1 | 7.25 | 7.25 | +0.15 (+2.11%) | 16,400 |
18 Sep 2019 | MYR | 7.1 | 7.15 | 7.1 | 7.1 | 7.1 | -0.04 (-0.56%) | 2,700 |
17 Sep 2019 | MYR | 7.3 | 7.3 | 7.1 | 7.14 | 7.14 | +0.04 (+0.56%) | 27,100 |
13 Sep 2019 | MYR | 7 | 7.1 | 6.88 | 7.1 | 7.1 | +0.26 (+3.80%) | 19,600 |
12 Sep 2019 | MYR | 6.7 | 6.9 | 6.7 | 6.84 | 6.84 | +0.14 (+2.09%) | 61,200 |
11 Sep 2019 | MYR | 6.7 | 6.72 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 18,000 |
10 Sep 2019 | MYR | 6.7 | 6.72 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 12,500 |
6 Sep 2019 | MYR | 6.7 | 6.8 | 6.66 | 6.7 | 6.7 | +0.04 (+0.60%) | 24,600 |
5 Sep 2019 | MYR | 6.7 | 6.7 | 6.66 | 6.66 | 6.66 | -0.04 (-0.60%) | 11,000 |
4 Sep 2019 | MYR | 6.8 | 6.8 | 6.7 | 6.7 | 6.7 | -0.1 (-1.47%) | 13,900 |
3 Sep 2019 | MYR | 6.7 | 6.8 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 8,400 |
30 Aug 2019 | MYR | 6.76 | 6.77 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 16,800 |
29 Aug 2019 | MYR | 6.82 | 6.82 | 6.75 | 6.75 | 6.75 | -0.06 (-0.88%) | 30,000 |
28 Aug 2019 | MYR | 6.85 | 6.85 | 6.81 | 6.81 | 6.81 | -0.07 (-1.02%) | 18,200 |
27 Aug 2019 | MYR | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | +0.01 (+0.15%) | 6,900 |
26 Aug 2019 | MYR | 6.96 | 6.96 | 6.84 | 6.87 | 6.87 | -0.12 (-1.72%) | 39,600 |
23 Aug 2019 | MYR | 7 | 7.01 | 6.98 | 6.99 | 6.99 | -0.01 (-0.14%) | 25,000 |
22 Aug 2019 | MYR | 7 | 7.02 | 7 | 7 | 7 | +0.01 (+0.14%) | 14,300 |
21 Aug 2019 | MYR | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | -0.05 (-0.71%) | 11,700 |
20 Aug 2019 | MYR | 6.95 | 7.05 | 6.95 | 7.04 | 7.04 | 0.0 (0.0%) | 13,200 |
19 Aug 2019 | MYR | 7.02 | 7.05 | 7 | 7.04 | 7.04 | +0.04 (+0.57%) | 15,300 |
16 Aug 2019 | MYR | 6.98 | 7.01 | 6.98 | 7 | 7 | 0.0 (0.0%) | 4,100 |
15 Aug 2019 | MYR | 7.01 | 7.01 | 6.96 | 7 | 7 | -0.06 (-0.85%) | 11,000 |
14 Aug 2019 | MYR | 7 | 7.06 | 7 | 7.06 | 7.06 | +0.08 (+1.15%) | 1,500 |