Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 0.88 | 0.925 | 0.88 | 0.895 | 0.895 | +0.02 (+2.29%) | 1,268,900 |
14 Jun 2019 | MYR | 0.895 | 0.895 | 0.835 | 0.875 | 0.875 | -0.12 (-12.06%) | 2,452,400 |
13 Jun 2019 | MYR | 1.04 | 1.08 | 0.995 | 0.995 | 0.995 | -0.045 (-4.33%) | 1,684,800 |
12 Jun 2019 | MYR | 0.985 | 1.06 | 0.985 | 1.04 | 1.04 | +0.055 (+5.58%) | 3,324,100 |
11 Jun 2019 | MYR | 0.975 | 0.99 | 0.965 | 0.985 | 0.985 | +0.005 (+0.51%) | 1,132,700 |
10 Jun 2019 | MYR | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 1,681,200 |
7 Jun 2019 | MYR | 0.94 | 0.985 | 0.935 | 0.96 | 0.96 | +0.015 (+1.59%) | 1,124,200 |
6 Jun 2019 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.945 | 0.945 | 0.935 | 0.945 | 0.945 | 0.0 (0.0%) | 111,300 |
3 Jun 2019 | MYR | 0.95 | 0.96 | 0.925 | 0.945 | 0.945 | -0.005 (-0.53%) | 380,800 |
31 May 2019 | MYR | 0.935 | 0.99 | 0.905 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,868,200 |
30 May 2019 | MYR | 0.84 | 0.935 | 0.84 | 0.93 | 0.93 | +0.085 (+10.06%) | 1,608,600 |
29 May 2019 | MYR | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 539,400 |
28 May 2019 | MYR | 0.835 | 0.85 | 0.835 | 0.85 | 0.85 | +0.02 (+2.41%) | 163,000 |
27 May 2019 | MYR | 0.855 | 0.875 | 0.825 | 0.83 | 0.83 | -0.035 (-4.05%) | 658,600 |
24 May 2019 | MYR | 0.87 | 0.875 | 0.855 | 0.865 | 0.865 | -0.01 (-1.14%) | 360,400 |
23 May 2019 | MYR | 0.875 | 0.89 | 0.875 | 0.875 | 0.875 | -0.01 (-1.13%) | 478,600 |
21 May 2019 | MYR | 0.89 | 0.895 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 96,800 |
17 May 2019 | MYR | 0.875 | 0.885 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 264,100 |
16 May 2019 | MYR | 0.9 | 0.9 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 406,500 |
15 May 2019 | MYR | 0.89 | 0.9 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 224,600 |
14 May 2019 | MYR | 0.87 | 0.89 | 0.835 | 0.89 | 0.89 | +0.005 (+0.56%) | 491,200 |
13 May 2019 | MYR | 0.915 | 0.915 | 0.88 | 0.885 | 0.885 | -0.025 (-2.75%) | 762,500 |
10 May 2019 | MYR | 0.91 | 0.915 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 176,200 |
9 May 2019 | MYR | 0.91 | 0.915 | 0.9 | 0.905 | 0.905 | -0.015 (-1.63%) | 374,900 |
8 May 2019 | MYR | 0.9 | 0.92 | 0.895 | 0.92 | 0.92 | +0.005 (+0.55%) | 413,200 |
7 May 2019 | MYR | 0.91 | 0.93 | 0.91 | 0.915 | 0.915 | +0.01 (+1.10%) | 824,100 |
6 May 2019 | MYR | 0.935 | 0.935 | 0.895 | 0.905 | 0.905 | -0.025 (-2.69%) | 1,053,300 |
3 May 2019 | MYR | 0.925 | 0.945 | 0.91 | 0.93 | 0.93 | +0.005 (+0.54%) | 1,002,600 |