Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | MYR | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 429,900 |
13 Mar 2019 | MYR | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 903,100 |
12 Mar 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 540,400 |
11 Mar 2019 | MYR | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 761,800 |
8 Mar 2019 | MYR | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 711,100 |
7 Mar 2019 | MYR | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 894,400 |
6 Mar 2019 | MYR | 1.9 | 1.92 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,207,800 |
5 Mar 2019 | MYR | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 775,300 |
4 Mar 2019 | MYR | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 2,331,600 |
1 Mar 2019 | MYR | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 1,447,400 |
28 Feb 2019 | MYR | 1.96 | 1.96 | 1.84 | 1.89 | 1.89 | -0.16 (-7.80%) | 6,518,000 |
27 Feb 2019 | MYR | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | +0.1 (+5.13%) | 1,161,800 |
26 Feb 2019 | MYR | 2.04 | 2.04 | 1.93 | 1.95 | 1.95 | -0.09 (-4.41%) | 1,693,500 |
25 Feb 2019 | MYR | 2.15 | 2.15 | 2.03 | 2.04 | 2.04 | -0.1 (-4.67%) | 2,096,700 |
22 Feb 2019 | MYR | 2.19 | 2.2 | 2.12 | 2.14 | 2.14 | -0.05 (-2.28%) | 1,096,400 |
21 Feb 2019 | MYR | 2.13 | 2.21 | 2.13 | 2.19 | 2.19 | +0.06 (+2.82%) | 2,415,600 |
20 Feb 2019 | MYR | 2.09 | 2.15 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 1,090,600 |
19 Feb 2019 | MYR | 2.07 | 2.13 | 2.05 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,172,200 |
18 Feb 2019 | MYR | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 535,900 |
15 Feb 2019 | MYR | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 357,600 |
14 Feb 2019 | MYR | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 882,300 |
13 Feb 2019 | MYR | 2.06 | 2.1 | 2.06 | 2.07 | 2.07 | +0.02 (+0.98%) | 428,600 |
12 Feb 2019 | MYR | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 583,000 |
11 Feb 2019 | MYR | 1.94 | 2.07 | 1.94 | 2.07 | 2.07 | +0.11 (+5.61%) | 1,597,600 |
8 Feb 2019 | MYR | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 359,800 |
7 Feb 2019 | MYR | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 250,800 |
4 Feb 2019 | MYR | 1.94 | 2 | 1.92 | 1.96 | 1.96 | +0.06 (+3.16%) | 497,100 |
31 Jan 2019 | MYR | 1.89 | 1.93 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 475,700 |
30 Jan 2019 | MYR | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 245,400 |
29 Jan 2019 | MYR | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 204,000 |