Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | MYR | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.07 (-0.99%) | 21,900 |
9 Aug 2019 | MYR | 7.02 | 7.06 | 7.02 | 7.05 | 7.05 | +0.01 (+0.14%) | 3,900 |
8 Aug 2019 | MYR | 7.05 | 7.07 | 7.03 | 7.04 | 7.04 | -0.01 (-0.14%) | 19,000 |
7 Aug 2019 | MYR | 7.08 | 7.08 | 7.02 | 7.05 | 7.05 | -0.07 (-0.98%) | 9,800 |
6 Aug 2019 | MYR | 7.08 | 7.12 | 6.99 | 7.12 | 7.12 | +0.01 (+0.14%) | 83,600 |
5 Aug 2019 | MYR | 7.35 | 7.35 | 7.1 | 7.11 | 7.11 | -0.24 (-3.27%) | 54,100 |
2 Aug 2019 | MYR | 7.51 | 7.51 | 7.34 | 7.35 | 7.35 | -0.2 (-2.65%) | 34,200 |
1 Aug 2019 | MYR | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | -0.13 (-1.69%) | 5,800 |
31 Jul 2019 | MYR | 7.74 | 7.74 | 7.68 | 7.68 | 7.68 | -0.06 (-0.78%) | 8,500 |
29 Jul 2019 | MYR | 7.78 | 7.86 | 7.74 | 7.74 | 7.74 | -0.04 (-0.51%) | 3,300 |
26 Jul 2019 | MYR | 7.82 | 7.83 | 7.76 | 7.78 | 7.78 | -0.02 (-0.26%) | 16,200 |
25 Jul 2019 | MYR | 7.76 | 7.89 | 7.76 | 7.8 | 7.8 | +0.06 (+0.78%) | 36,800 |
24 Jul 2019 | MYR | 7.56 | 7.74 | 7.56 | 7.74 | 7.74 | +0.2 (+2.65%) | 25,600 |
23 Jul 2019 | MYR | 7.61 | 7.69 | 7.52 | 7.54 | 7.54 | -0.16 (-2.08%) | 28,800 |
22 Jul 2019 | MYR | 7.78 | 7.78 | 7.67 | 7.7 | 7.7 | -0.12 (-1.53%) | 13,600 |
19 Jul 2019 | MYR | 7.96 | 7.96 | 7.8 | 7.82 | 7.82 | -0.14 (-1.76%) | 20,200 |
18 Jul 2019 | MYR | 7.92 | 7.96 | 7.8 | 7.96 | 7.96 | -0.04 (-0.50%) | 32,000 |
17 Jul 2019 | MYR | 8.13 | 8.16 | 7.95 | 8 | 8 | -0.14 (-1.72%) | 60,400 |
16 Jul 2019 | MYR | 8.03 | 8.18 | 8 | 8.14 | 8.14 | +0.06 (+0.74%) | 28,800 |
15 Jul 2019 | MYR | 8.29 | 8.29 | 8.01 | 8.08 | 8.08 | -0.21 (-2.53%) | 48,000 |
12 Jul 2019 | MYR | 8.21 | 8.58 | 8.21 | 8.29 | 8.29 | +0.08 (+0.97%) | 83,100 |
11 Jul 2019 | MYR | 8.4 | 8.4 | 8.1 | 8.21 | 8.21 | -0.22 (-2.61%) | 96,500 |
10 Jul 2019 | MYR | 8.38 | 8.74 | 8.38 | 8.43 | 8.43 | +0.19 (+2.31%) | 189,200 |
9 Jul 2019 | MYR | 7.8 | 8.3 | 7.8 | 8.24 | 8.24 | +0.48 (+6.19%) | 111,100 |
8 Jul 2019 | MYR | 7.71 | 7.9 | 7.71 | 7.76 | 7.76 | +0.05 (+0.65%) | 105,500 |
5 Jul 2019 | MYR | 7.5 | 7.8 | 7.5 | 7.71 | 7.71 | +0.22 (+2.94%) | 107,100 |
4 Jul 2019 | MYR | 7.52 | 7.54 | 7.4 | 7.49 | 7.49 | +0.14 (+1.90%) | 109,200 |
3 Jul 2019 | MYR | 7.25 | 7.52 | 7.25 | 7.35 | 7.35 | +0.21 (+2.94%) | 95,000 |
2 Jul 2019 | MYR | 7.15 | 7.2 | 7.14 | 7.14 | 7.14 | +0.09 (+1.28%) | 57,900 |
1 Jul 2019 | MYR | 7.1 | 7.13 | 7.05 | 7.05 | 7.05 | +0.03 (+0.43%) | 64,200 |