Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 0.785 | 0.815 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 966,000 |
19 Mar 2019 | MYR | 0.79 | 0.805 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 498,400 |
18 Mar 2019 | MYR | 0.835 | 0.84 | 0.79 | 0.79 | 0.79 | -0.035 (-4.24%) | 2,010,300 |
15 Mar 2019 | MYR | 0.765 | 0.83 | 0.76 | 0.825 | 0.825 | +0.065 (+8.55%) | 4,906,900 |
14 Mar 2019 | MYR | 0.77 | 0.77 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 571,500 |
13 Mar 2019 | MYR | 0.755 | 0.775 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 715,000 |
12 Mar 2019 | MYR | 0.76 | 0.78 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 1,107,100 |
11 Mar 2019 | MYR | 0.81 | 0.81 | 0.755 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,115,800 |
8 Mar 2019 | MYR | 0.8 | 0.825 | 0.785 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,322,900 |
7 Mar 2019 | MYR | 0.84 | 0.845 | 0.805 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,330,200 |
6 Mar 2019 | MYR | 0.75 | 0.845 | 0.75 | 0.84 | 0.84 | +0.09 (+12%) | 4,731,900 |
5 Mar 2019 | MYR | 0.725 | 0.765 | 0.72 | 0.75 | 0.75 | +0.025 (+3.45%) | 1,321,900 |
4 Mar 2019 | MYR | 0.75 | 0.75 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 1,439,200 |
1 Mar 2019 | MYR | 0.775 | 0.775 | 0.72 | 0.75 | 0.75 | -0.065 (-7.98%) | 4,523,400 |
28 Feb 2019 | MYR | 0.86 | 0.86 | 0.815 | 0.815 | 0.815 | -0.03 (-3.55%) | 570,100 |
27 Feb 2019 | MYR | 0.835 | 0.87 | 0.835 | 0.845 | 0.845 | +0.02 (+2.42%) | 697,900 |
26 Feb 2019 | MYR | 0.855 | 0.855 | 0.825 | 0.825 | 0.825 | -0.04 (-4.62%) | 1,231,500 |
25 Feb 2019 | MYR | 0.89 | 0.89 | 0.86 | 0.865 | 0.865 | -0.025 (-2.81%) | 977,900 |
22 Feb 2019 | MYR | 0.875 | 0.895 | 0.86 | 0.89 | 0.89 | +0.015 (+1.71%) | 1,384,700 |
21 Feb 2019 | MYR | 0.9 | 0.9 | 0.87 | 0.875 | 0.875 | -0.02 (-2.23%) | 470,300 |
20 Feb 2019 | MYR | 0.865 | 0.895 | 0.86 | 0.895 | 0.895 | +0.025 (+2.87%) | 1,496,700 |
19 Feb 2019 | MYR | 0.895 | 0.895 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 1,731,100 |
18 Feb 2019 | MYR | 0.89 | 0.92 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 2,388,900 |
15 Feb 2019 | MYR | 0.85 | 0.89 | 0.82 | 0.89 | 0.89 | +0.04 (+4.71%) | 3,579,200 |
14 Feb 2019 | MYR | 0.8 | 0.855 | 0.77 | 0.85 | 0.85 | +0.06 (+7.59%) | 9,267,600 |
13 Feb 2019 | MYR | 0.73 | 0.805 | 0.725 | 0.79 | 0.79 | +0.07 (+9.72%) | 10,654,500 |
12 Feb 2019 | MYR | 0.68 | 0.73 | 0.675 | 0.72 | 0.72 | +0.05 (+7.46%) | 5,598,800 |
11 Feb 2019 | MYR | 0.67 | 0.68 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 482,100 |
8 Feb 2019 | MYR | 0.675 | 0.675 | 0.655 | 0.67 | 0.67 | -0.005 (-0.74%) | 632,900 |
7 Feb 2019 | MYR | 0.68 | 0.69 | 0.675 | 0.675 | 0.675 | +0.01 (+1.50%) | 321,400 |