Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.665 | 0.675 | 0.665 | 0.665 | 0.665 | +0.005 (+0.76%) | 417,200 |
30 Jan 2019 | MYR | 0.685 | 0.685 | 0.655 | 0.66 | 0.66 | -0.025 (-3.65%) | 1,262,500 |
29 Jan 2019 | MYR | 0.69 | 0.7 | 0.675 | 0.685 | 0.685 | +0.01 (+1.48%) | 2,087,400 |
28 Jan 2019 | MYR | 0.68 | 0.69 | 0.66 | 0.675 | 0.675 | +0.005 (+0.75%) | 823,000 |
25 Jan 2019 | MYR | 0.665 | 0.68 | 0.65 | 0.67 | 0.67 | +0.005 (+0.75%) | 2,241,700 |
24 Jan 2019 | MYR | 0.625 | 0.665 | 0.625 | 0.665 | 0.665 | +0.04 (+6.40%) | 2,455,400 |
23 Jan 2019 | MYR | 0.63 | 0.63 | 0.615 | 0.625 | 0.625 | -0.01 (-1.57%) | 233,800 |
22 Jan 2019 | MYR | 0.63 | 0.635 | 0.615 | 0.635 | 0.635 | +0.01 (+1.60%) | 405,000 |
18 Jan 2019 | MYR | 0.65 | 0.65 | 0.625 | 0.625 | 0.625 | -0.02 (-3.10%) | 605,400 |
17 Jan 2019 | MYR | 0.62 | 0.655 | 0.62 | 0.645 | 0.645 | +0.025 (+4.03%) | 1,646,100 |
16 Jan 2019 | MYR | 0.61 | 0.625 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 470,000 |
15 Jan 2019 | MYR | 0.615 | 0.615 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 554,500 |
14 Jan 2019 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 523,800 |
11 Jan 2019 | MYR | 0.635 | 0.64 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 1,004,700 |
10 Jan 2019 | MYR | 0.64 | 0.64 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 644,600 |
9 Jan 2019 | MYR | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 3,060,700 |
8 Jan 2019 | MYR | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | +0.045 (+7.96%) | 2,378,200 |
7 Jan 2019 | MYR | 0.57 | 0.58 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 1,079,600 |
4 Jan 2019 | MYR | 0.545 | 0.56 | 0.535 | 0.56 | 0.56 | +0.01 (+1.82%) | 387,600 |
3 Jan 2019 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.01 (+1.85%) | 275,200 |
2 Jan 2019 | MYR | 0.565 | 0.57 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 695,400 |
31 Dec 2018 | MYR | 0.545 | 0.57 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 582,100 |
28 Dec 2018 | MYR | 0.53 | 0.56 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 1,227,100 |
27 Dec 2018 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 596,900 |
26 Dec 2018 | MYR | 0.525 | 0.525 | 0.5 | 0.525 | 0.525 | -0.015 (-2.78%) | 407,300 |
24 Dec 2018 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | -0.005 (-0.92%) | 166,700 |
21 Dec 2018 | MYR | 0.535 | 0.545 | 0.525 | 0.545 | 0.545 | +0.005 (+0.93%) | 525,800 |
20 Dec 2018 | MYR | 0.54 | 0.555 | 0.525 | 0.54 | 0.54 | -0.01 (-1.82%) | 950,000 |
19 Dec 2018 | MYR | 0.515 | 0.55 | 0.515 | 0.55 | 0.55 | +0.03 (+5.77%) | 1,324,900 |