Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 1.63 | 1.7 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 96,100 |
31 Jan 2019 | MYR | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 165,000 |
30 Jan 2019 | MYR | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 226,500 |
29 Jan 2019 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 102,300 |
28 Jan 2019 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
25 Jan 2019 | MYR | 1.7 | 1.7 | 1.56 | 1.65 | 1.65 | -0.06 (-3.51%) | 128,900 |
24 Jan 2019 | MYR | 1.54 | 1.75 | 1.54 | 1.71 | 1.71 | +0.17 (+11.04%) | 57,000 |
23 Jan 2019 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
22 Jan 2019 | MYR | 1.54 | 1.59 | 1.54 | 1.54 | 1.54 | +0.04 (+2.67%) | 940,900 |
18 Jan 2019 | MYR | 1.51 | 1.55 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 285,400 |
17 Jan 2019 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.03 (+2.03%) | 36,200 |
16 Jan 2019 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 2,000 |
15 Jan 2019 | MYR | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 711,800 |
14 Jan 2019 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 20,000 |
11 Jan 2019 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.06 (+4.03%) | 16,700 |
10 Jan 2019 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 44,600 |
9 Jan 2019 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 26,000 |
8 Jan 2019 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.09 (+6.38%) | 34,000 |
7 Jan 2019 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 8,200 |
4 Jan 2019 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 163,000 |
3 Jan 2019 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 47,000 |
2 Jan 2019 | MYR | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 69,800 |
31 Dec 2018 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.1 (+7.69%) | 116,300 |
28 Dec 2018 | MYR | 1.38 | 1.4 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 62,800 |
27 Dec 2018 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 95,100 |
26 Dec 2018 | MYR | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 15,000 |
24 Dec 2018 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 200 |
21 Dec 2018 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 61,900 |
20 Dec 2018 | MYR | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 146,600 |
19 Dec 2018 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 700 |