Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | MYR | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 39,800 |
10 Jun 2019 | MYR | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 56,700 |
7 Jun 2019 | MYR | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | +0.06 (+3.47%) | 142,300 |
6 Jun 2019 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 31,400 |
3 Jun 2019 | MYR | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 99,400 |
31 May 2019 | MYR | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 176,100 |
30 May 2019 | MYR | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 57,900 |
29 May 2019 | MYR | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 82,400 |
28 May 2019 | MYR | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 82,500 |
27 May 2019 | MYR | 1.76 | 1.82 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 258,300 |
24 May 2019 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 55,400 |
23 May 2019 | MYR | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 151,100 |
21 May 2019 | MYR | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 120,500 |
17 May 2019 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 30,400 |
16 May 2019 | MYR | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 47,700 |
15 May 2019 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 98,700 |
14 May 2019 | MYR | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 131,600 |
13 May 2019 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 142,600 |
10 May 2019 | MYR | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 86,000 |
9 May 2019 | MYR | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 142,100 |
8 May 2019 | MYR | 1.79 | 1.81 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 67,800 |
7 May 2019 | MYR | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 106,700 |
6 May 2019 | MYR | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 169,200 |
3 May 2019 | MYR | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 194,100 |
2 May 2019 | MYR | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 211,000 |
30 Apr 2019 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 113,900 |
29 Apr 2019 | MYR | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 100,300 |
26 Apr 2019 | MYR | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 87,100 |