Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | MYR | 0.8867 | 0.92 | 0.8867 | 0.9133 | 0.9133 | +0.027 (+3.00%) | 10,012,650 |
21 Jun 2019 | MYR | 0.8933 | 0.9 | 0.88 | 0.8867 | 0.8867 | -0.007 (-0.74%) | 7,663,350 |
20 Jun 2019 | MYR | 0.8933 | 0.9 | 0.8667 | 0.8933 | 0.8933 | +0.007 (+0.74%) | 7,632,600 |
19 Jun 2019 | MYR | 0.9133 | 0.9133 | 0.88 | 0.8867 | 0.8867 | +0.007 (+0.76%) | 5,594,850 |
18 Jun 2019 | MYR | 0.9 | 0.9 | 0.8733 | 0.88 | 0.88 | -0.02 (-2.22%) | 5,962,200 |
17 Jun 2019 | MYR | 0.9133 | 0.9267 | 0.9 | 0.9 | 0.9 | -0.013 (-1.46%) | 6,342,600 |
14 Jun 2019 | MYR | 0.9533 | 0.96 | 0.9133 | 0.9133 | 0.9133 | -0.04 (-4.20%) | 8,785,950 |
13 Jun 2019 | MYR | 0.92 | 0.96 | 0.9067 | 0.9533 | 0.9533 | +0.033 (+3.62%) | 13,553,400 |
12 Jun 2019 | MYR | 0.9067 | 0.9333 | 0.9 | 0.92 | 0.92 | +0.013 (+1.47%) | 12,616,800 |
11 Jun 2019 | MYR | 0.9067 | 0.9333 | 0.8867 | 0.9067 | 0.9067 | +0.007 (+0.74%) | 16,213,200 |
10 Jun 2019 | MYR | 0.8533 | 0.9 | 0.8533 | 0.9 | 0.9 | +0.06 (+7.14%) | 15,945,300 |
7 Jun 2019 | MYR | 0.8667 | 0.8667 | 0.84 | 0.84 | 0.84 | -0.013 (-1.56%) | 7,942,500 |
6 Jun 2019 | MYR | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.84 | 0.86 | 0.84 | 0.8533 | 0.8533 | 0.0 (0.0%) | 1,876,200 |
3 Jun 2019 | MYR | 0.84 | 0.86 | 0.8333 | 0.8533 | 0.8533 | +0.013 (+1.58%) | 11,005,200 |
31 May 2019 | MYR | 0.86 | 0.8867 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 12,308,700 |
30 May 2019 | MYR | 0.8467 | 0.8667 | 0.84 | 0.86 | 0.86 | +0.013 (+1.57%) | 5,371,800 |
29 May 2019 | MYR | 0.8533 | 0.88 | 0.84 | 0.8467 | 0.8467 | -0.007 (-0.77%) | 8,443,200 |
28 May 2019 | MYR | 0.8333 | 0.8733 | 0.8333 | 0.8533 | 0.8533 | +0.013 (+1.58%) | 8,104,500 |
27 May 2019 | MYR | 0.8667 | 0.8733 | 0.8267 | 0.84 | 0.84 | -0.02 (-2.33%) | 9,620,400 |
24 May 2019 | MYR | 0.84 | 0.8733 | 0.8333 | 0.86 | 0.86 | +0.013 (+1.57%) | 15,994,200 |
23 May 2019 | MYR | 0.88 | 0.8933 | 0.84 | 0.8467 | 0.8467 | -0.047 (-5.22%) | 17,849,250 |
21 May 2019 | MYR | 0.9267 | 0.9267 | 0.88 | 0.8933 | 0.8933 | -0.053 (-5.64%) | 28,839,900 |
17 May 2019 | MYR | 0.9867 | 1.0133 | 0.9333 | 0.9467 | 0.9467 | -0.033 (-3.40%) | 22,107,600 |
16 May 2019 | MYR | 0.9733 | 0.9933 | 0.9533 | 0.98 | 0.98 | +0.02 (+2.08%) | 10,864,950 |
15 May 2019 | MYR | 0.9267 | 0.9733 | 0.92 | 0.96 | 0.96 | +0.047 (+5.11%) | 22,759,050 |
14 May 2019 | MYR | 0.9 | 0.9267 | 0.8867 | 0.9133 | 0.9133 | -0.013 (-1.45%) | 12,291,600 |
13 May 2019 | MYR | 0.94 | 0.9467 | 0.9 | 0.9267 | 0.9267 | -0.013 (-1.41%) | 15,210,600 |
10 May 2019 | MYR | 0.9333 | 0.9733 | 0.92 | 0.94 | 0.94 | +0.013 (+1.44%) | 28,399,650 |