Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | MYR | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 428,300 |
14 Feb 2019 | MYR | 1 | 1.03 | 0.995 | 1 | 1 | 0.0 (0.0%) | 2,423,200 |
13 Feb 2019 | MYR | 1.01 | 1.02 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 2,468,700 |
12 Feb 2019 | MYR | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 510,300 |
11 Feb 2019 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 338,100 |
8 Feb 2019 | MYR | 0.985 | 1.03 | 0.985 | 1.02 | 1.02 | +0.035 (+3.55%) | 796,800 |
7 Feb 2019 | MYR | 0.965 | 0.99 | 0.965 | 0.985 | 0.985 | -0.005 (-0.51%) | 311,900 |
4 Feb 2019 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 797,100 |
30 Jan 2019 | MYR | 0.995 | 1.06 | 0.99 | 1.03 | 1.03 | +0.045 (+4.57%) | 1,418,000 |
29 Jan 2019 | MYR | 0.96 | 0.995 | 0.96 | 0.985 | 0.985 | +0.02 (+2.07%) | 1,315,100 |
28 Jan 2019 | MYR | 0.97 | 0.975 | 0.96 | 0.965 | 0.965 | -0.025 (-2.53%) | 977,000 |
25 Jan 2019 | MYR | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,675,600 |
24 Jan 2019 | MYR | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 949,500 |
23 Jan 2019 | MYR | 0.98 | 1.05 | 0.97 | 1.04 | 1.04 | +0.04 (+4%) | 867,800 |
22 Jan 2019 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.04 (-3.85%) | 961,500 |
18 Jan 2019 | MYR | 1.1 | 1.1 | 0.965 | 1.04 | 1.04 | -0.04 (-3.70%) | 5,907,500 |
17 Jan 2019 | MYR | 1.03 | 1.1 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 4,890,400 |
16 Jan 2019 | MYR | 1.02 | 1.04 | 0.995 | 1.03 | 1.03 | +0.02 (+1.98%) | 3,326,100 |
15 Jan 2019 | MYR | 0.925 | 1.02 | 0.925 | 1.01 | 1.01 | +0.07 (+7.45%) | 3,840,100 |
14 Jan 2019 | MYR | 1.01 | 1.01 | 0.925 | 0.94 | 0.94 | -0.055 (-5.53%) | 1,546,900 |
11 Jan 2019 | MYR | 0.975 | 1.04 | 0.975 | 0.995 | 0.995 | +0.025 (+2.58%) | 4,405,700 |
10 Jan 2019 | MYR | 0.94 | 0.98 | 0.935 | 0.97 | 0.97 | +0.035 (+3.74%) | 11,577,600 |
9 Jan 2019 | MYR | 0.92 | 0.95 | 0.92 | 0.935 | 0.935 | +0.015 (+1.63%) | 3,247,500 |
8 Jan 2019 | MYR | 0.92 | 0.925 | 0.905 | 0.92 | 0.92 | +0.005 (+0.55%) | 475,700 |
7 Jan 2019 | MYR | 0.91 | 0.935 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 735,100 |
4 Jan 2019 | MYR | 0.925 | 0.925 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 455,300 |
3 Jan 2019 | MYR | 0.925 | 0.96 | 0.925 | 0.93 | 0.93 | +0.005 (+0.54%) | 1,659,000 |
2 Jan 2019 | MYR | 0.855 | 0.94 | 0.855 | 0.925 | 0.925 | +0.065 (+7.56%) | 1,530,400 |
31 Dec 2018 | MYR | 0.86 | 0.87 | 0.845 | 0.86 | 0.86 | +0.025 (+2.99%) | 126,000 |