Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 15,300 |
14 Jun 2019 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
13 Jun 2019 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
12 Jun 2019 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
11 Jun 2019 | MYR | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 20,700 |
10 Jun 2019 | MYR | 1.5 | 1.51 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 297,400 |
7 Jun 2019 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 4,300 |
6 Jun 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
3 Jun 2019 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 108,000 |
31 May 2019 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 85,000 |
30 May 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.03 (+2.04%) | 500 |
29 May 2019 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
28 May 2019 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 24,000 |
27 May 2019 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | +0.02 (+1.38%) | 49,600 |
24 May 2019 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,000 |
23 May 2019 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 25,000 |
21 May 2019 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 13,800 |
17 May 2019 | MYR | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 53,200 |
16 May 2019 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 35,000 |
15 May 2019 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 14,000 |
14 May 2019 | MYR | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 26,000 |
13 May 2019 | MYR | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 26,900 |
10 May 2019 | MYR | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 97,900 |
9 May 2019 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 11,600 |
8 May 2019 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
7 May 2019 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 5,700 |
6 May 2019 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 25,000 |
3 May 2019 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 8,200 |