Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | MYR | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 279,300 |
24 Apr 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 171,300 |
23 Apr 2019 | MYR | 1.82 | 1.84 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 209,000 |
22 Apr 2019 | MYR | 1.8 | 1.84 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 138,600 |
19 Apr 2019 | MYR | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 81,000 |
18 Apr 2019 | MYR | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 330,700 |
17 Apr 2019 | MYR | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 413,700 |
16 Apr 2019 | MYR | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 199,600 |
15 Apr 2019 | MYR | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 202,400 |
12 Apr 2019 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 161,800 |
11 Apr 2019 | MYR | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 209,100 |
10 Apr 2019 | MYR | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 280,500 |
9 Apr 2019 | MYR | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 171,000 |
8 Apr 2019 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 214,800 |
5 Apr 2019 | MYR | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 153,300 |
4 Apr 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 149,600 |
3 Apr 2019 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 277,300 |
2 Apr 2019 | MYR | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 195,600 |
1 Apr 2019 | MYR | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 175,500 |
29 Mar 2019 | MYR | 1.88 | 1.9 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 318,900 |
28 Mar 2019 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 334,100 |
27 Mar 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 153,100 |
26 Mar 2019 | MYR | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 146,300 |
25 Mar 2019 | MYR | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 227,400 |
22 Mar 2019 | MYR | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 242,100 |
21 Mar 2019 | MYR | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 272,800 |
20 Mar 2019 | MYR | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 127,300 |
19 Mar 2019 | MYR | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 544,000 |
18 Mar 2019 | MYR | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | +0.04 (+2.13%) | 895,500 |
15 Mar 2019 | MYR | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 320,700 |