Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | MYR | 1.96 | 1.96 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 510,600 |
25 Jan 2019 | MYR | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 248,600 |
24 Jan 2019 | MYR | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 188,100 |
23 Jan 2019 | MYR | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | +0.02 (+1.03%) | 236,600 |
22 Jan 2019 | MYR | 2 | 2.03 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 608,700 |
18 Jan 2019 | MYR | 1.95 | 2.01 | 1.95 | 2 | 2 | +0.06 (+3.09%) | 883,400 |
17 Jan 2019 | MYR | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 343,700 |
16 Jan 2019 | MYR | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 320,100 |
15 Jan 2019 | MYR | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 402,700 |
14 Jan 2019 | MYR | 1.97 | 2.02 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 1,298,900 |
11 Jan 2019 | MYR | 1.91 | 1.95 | 1.9 | 1.94 | 1.94 | +0.05 (+2.65%) | 766,900 |
10 Jan 2019 | MYR | 1.87 | 1.94 | 1.87 | 1.89 | 1.89 | +0.04 (+2.16%) | 986,300 |
9 Jan 2019 | MYR | 1.8 | 1.91 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 2,062,100 |
8 Jan 2019 | MYR | 1.81 | 1.82 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 420,000 |
7 Jan 2019 | MYR | 1.84 | 1.84 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 934,700 |
4 Jan 2019 | MYR | 1.71 | 1.81 | 1.69 | 1.79 | 1.79 | +0.07 (+4.07%) | 1,521,400 |
3 Jan 2019 | MYR | 1.74 | 1.78 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 788,700 |
2 Jan 2019 | MYR | 1.78 | 1.8 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 722,800 |
31 Dec 2018 | MYR | 1.8 | 1.82 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 520,000 |
28 Dec 2018 | MYR | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 467,400 |
27 Dec 2018 | MYR | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,071,100 |
26 Dec 2018 | MYR | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | -0.04 (-2.17%) | 781,200 |
24 Dec 2018 | MYR | 1.8 | 1.86 | 1.77 | 1.84 | 1.84 | +0.03 (+1.66%) | 508,700 |
21 Dec 2018 | MYR | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,133,200 |
20 Dec 2018 | MYR | 1.8 | 1.83 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 796,700 |
19 Dec 2018 | MYR | 1.76 | 1.84 | 1.75 | 1.83 | 1.83 | +0.09 (+5.17%) | 1,231,300 |
18 Dec 2018 | MYR | 1.74 | 1.81 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,423,000 |
17 Dec 2018 | MYR | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -0.11 (-5.82%) | 2,163,800 |
14 Dec 2018 | MYR | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 1,210,300 |
13 Dec 2018 | MYR | 1.98 | 2.02 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 945,900 |