Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2019 | MYR | 0.6367 | 0.64 | 0.6267 | 0.6333 | 0.6333 | 0.0 (0.0%) | 5,098,800 |
26 Mar 2019 | MYR | 0.63 | 0.64 | 0.63 | 0.6333 | 0.6333 | +0.003 (+0.52%) | 10,765,350 |
25 Mar 2019 | MYR | 0.6333 | 0.6367 | 0.6267 | 0.63 | 0.63 | -0.013 (-2.07%) | 9,139,200 |
22 Mar 2019 | MYR | 0.6367 | 0.6433 | 0.6267 | 0.6433 | 0.6433 | +0.01 (+1.58%) | 6,967,800 |
21 Mar 2019 | MYR | 0.62 | 0.6367 | 0.62 | 0.6333 | 0.6333 | +0.013 (+2.15%) | 6,275,850 |
20 Mar 2019 | MYR | 0.6367 | 0.64 | 0.6133 | 0.62 | 0.62 | -0.02 (-3.13%) | 9,460,050 |
19 Mar 2019 | MYR | 0.6467 | 0.6467 | 0.6333 | 0.64 | 0.64 | -0.007 (-1.04%) | 6,265,800 |
18 Mar 2019 | MYR | 0.6433 | 0.65 | 0.6333 | 0.6467 | 0.6467 | +0.007 (+1.05%) | 17,763,150 |
15 Mar 2019 | MYR | 0.6367 | 0.6433 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 8,466,000 |
14 Mar 2019 | MYR | 0.6433 | 0.6433 | 0.63 | 0.64 | 0.64 | -0.003 (-0.51%) | 10,295,400 |
13 Mar 2019 | MYR | 0.6433 | 0.65 | 0.64 | 0.6433 | 0.6433 | 0.0 (0.0%) | 5,789,850 |
12 Mar 2019 | MYR | 0.6667 | 0.6667 | 0.6433 | 0.6433 | 0.6433 | -0.02 (-3.02%) | 15,649,800 |
11 Mar 2019 | MYR | 0.6733 | 0.6933 | 0.6433 | 0.6633 | 0.6633 | -0.003 (-0.51%) | 28,189,050 |
8 Mar 2019 | MYR | 0.6367 | 0.6667 | 0.63 | 0.6667 | 0.6667 | +0.027 (+4.17%) | 24,352,200 |
7 Mar 2019 | MYR | 0.65 | 0.66 | 0.6333 | 0.64 | 0.64 | -0.01 (-1.54%) | 12,426,150 |
6 Mar 2019 | MYR | 0.6433 | 0.6733 | 0.64 | 0.65 | 0.65 | +0.013 (+2.09%) | 57,000,900 |
5 Mar 2019 | MYR | 0.62 | 0.6467 | 0.6167 | 0.6367 | 0.6367 | +0.017 (+2.69%) | 16,354,650 |
4 Mar 2019 | MYR | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 13,815,000 |
1 Mar 2019 | MYR | 0.6167 | 0.6267 | 0.61 | 0.62 | 0.62 | -0.003 (-0.53%) | 9,656,850 |
28 Feb 2019 | MYR | 0.6233 | 0.63 | 0.6133 | 0.6233 | 0.6233 | 0.0 (0.0%) | 4,591,800 |
27 Feb 2019 | MYR | 0.6133 | 0.6233 | 0.61 | 0.6233 | 0.6233 | +0.007 (+1.07%) | 7,359,450 |
26 Feb 2019 | MYR | 0.64 | 0.64 | 0.61 | 0.6167 | 0.6167 | -0.023 (-3.64%) | 11,561,550 |
25 Feb 2019 | MYR | 0.6433 | 0.6533 | 0.6333 | 0.64 | 0.64 | 0.0 (0.0%) | 12,378,450 |
22 Feb 2019 | MYR | 0.64 | 0.6433 | 0.6267 | 0.64 | 0.64 | -0.003 (-0.51%) | 10,077,000 |
21 Feb 2019 | MYR | 0.6467 | 0.6467 | 0.6367 | 0.6433 | 0.6433 | -0.003 (-0.53%) | 8,697,000 |
20 Feb 2019 | MYR | 0.64 | 0.65 | 0.6367 | 0.6467 | 0.6467 | +0.01 (+1.57%) | 12,351,000 |
19 Feb 2019 | MYR | 0.6333 | 0.6467 | 0.6333 | 0.6367 | 0.6367 | +0.007 (+1.06%) | 9,701,400 |
18 Feb 2019 | MYR | 0.63 | 0.6567 | 0.6233 | 0.63 | 0.63 | +0.003 (+0.53%) | 22,315,950 |
15 Feb 2019 | MYR | 0.63 | 0.6367 | 0.6167 | 0.6267 | 0.6267 | -0.007 (-1.04%) | 17,350,950 |
14 Feb 2019 | MYR | 0.5967 | 0.6367 | 0.5967 | 0.6333 | 0.6333 | +0.04 (+6.74%) | 53,880,600 |