Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2019 | MYR | 34.7 | 35.16 | 34.7 | 35 | 35 | +0.24 (+0.69%) | 239,800 |
18 Feb 2019 | MYR | 34.42 | 34.76 | 34.42 | 34.76 | 34.76 | +0.32 (+0.93%) | 522,100 |
15 Feb 2019 | MYR | 33.56 | 34.72 | 33.56 | 34.44 | 34.44 | +0.64 (+1.89%) | 99,500 |
14 Feb 2019 | MYR | 33.78 | 34.26 | 33.56 | 33.8 | 33.8 | +0.52 (+1.56%) | 95,900 |
13 Feb 2019 | MYR | 34.52 | 34.52 | 33.28 | 33.28 | 33.28 | -1.34 (-3.87%) | 220,100 |
12 Feb 2019 | MYR | 34 | 34.74 | 34 | 34.62 | 34.62 | +1.22 (+3.65%) | 149,900 |
11 Feb 2019 | MYR | 33.36 | 33.42 | 33.3 | 33.4 | 33.4 | -0.02 (-0.06%) | 530,800 |
8 Feb 2019 | MYR | 33.5 | 33.54 | 33.32 | 33.42 | 33.42 | -0.32 (-0.95%) | 131,600 |
7 Feb 2019 | MYR | 33.72 | 33.96 | 33.5 | 33.74 | 33.74 | -0.3 (-0.88%) | 114,700 |
4 Feb 2019 | MYR | 33.96 | 34.2 | 33.66 | 34.04 | 34.04 | +0.08 (+0.24%) | 224,800 |
31 Jan 2019 | MYR | 34.2 | 34.5 | 33.5 | 33.96 | 33.96 | -0.1 (-0.29%) | 161,800 |
30 Jan 2019 | MYR | 34.32 | 34.32 | 33.56 | 34.06 | 34.06 | -0.14 (-0.41%) | 111,500 |
29 Jan 2019 | MYR | 34.4 | 34.4 | 34.04 | 34.2 | 34.2 | -0.16 (-0.47%) | 505,000 |
28 Jan 2019 | MYR | 34.58 | 34.6 | 33.98 | 34.36 | 34.36 | +0.04 (+0.12%) | 133,800 |
25 Jan 2019 | MYR | 34.6 | 34.6 | 34.28 | 34.32 | 34.32 | -0.22 (-0.64%) | 272,700 |
24 Jan 2019 | MYR | 34.2 | 34.66 | 34.1 | 34.54 | 34.54 | +0.44 (+1.29%) | 624,700 |
23 Jan 2019 | MYR | 33.6 | 34.12 | 33.6 | 34.1 | 34.1 | -0.06 (-0.18%) | 560,200 |
22 Jan 2019 | MYR | 33.8 | 34.5 | 33.8 | 34.16 | 34.16 | +0.52 (+1.55%) | 455,500 |
18 Jan 2019 | MYR | 33.64 | 33.66 | 33.56 | 33.64 | 33.64 | 0.0 (0.0%) | 647,200 |
17 Jan 2019 | MYR | 33.56 | 33.72 | 33.48 | 33.64 | 33.64 | +0.08 (+0.24%) | 420,800 |
16 Jan 2019 | MYR | 33.28 | 33.7 | 33.28 | 33.56 | 33.56 | -0.12 (-0.36%) | 352,300 |
15 Jan 2019 | MYR | 33.8 | 33.8 | 33 | 33.68 | 33.68 | -0.04 (-0.12%) | 311,800 |
14 Jan 2019 | MYR | 33.8 | 33.8 | 33.36 | 33.72 | 33.72 | -0.16 (-0.47%) | 124,500 |
11 Jan 2019 | MYR | 33.4 | 33.88 | 33.14 | 33.88 | 33.88 | +0.54 (+1.62%) | 343,500 |
10 Jan 2019 | MYR | 33.28 | 33.34 | 33.1 | 33.34 | 33.34 | +0.12 (+0.36%) | 237,300 |
9 Jan 2019 | MYR | 33.32 | 33.32 | 33.1 | 33.22 | 33.22 | +0.12 (+0.36%) | 330,700 |
8 Jan 2019 | MYR | 33 | 33.2 | 32.84 | 33.1 | 33.1 | +0.26 (+0.79%) | 439,500 |
7 Jan 2019 | MYR | 33.3 | 33.3 | 32.5 | 32.84 | 32.84 | -0.48 (-1.44%) | 103,300 |
4 Jan 2019 | MYR | 33.6 | 33.86 | 33.3 | 33.32 | 33.32 | -0.56 (-1.65%) | 93,500 |
3 Jan 2019 | MYR | 33.98 | 34 | 33.06 | 33.88 | 33.88 | +0.68 (+2.05%) | 88,500 |