Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 6.75 | 6.75 | 6.57 | 6.58 | 6.58 | -0.04 (-0.60%) | 704,900 |
14 Jun 2019 | MYR | 6.6 | 6.65 | 6.6 | 6.62 | 6.62 | +0.05 (+0.76%) | 307,100 |
13 Jun 2019 | MYR | 6.65 | 6.7 | 6.57 | 6.57 | 6.57 | -0.08 (-1.20%) | 999,500 |
12 Jun 2019 | MYR | 6.77 | 6.77 | 6.64 | 6.65 | 6.65 | -0.12 (-1.77%) | 516,300 |
11 Jun 2019 | MYR | 6.8 | 6.8 | 6.75 | 6.77 | 6.77 | -0.02 (-0.29%) | 158,100 |
10 Jun 2019 | MYR | 6.81 | 6.81 | 6.77 | 6.79 | 6.79 | -0.01 (-0.15%) | 218,000 |
7 Jun 2019 | MYR | 6.85 | 6.85 | 6.79 | 6.8 | 6.8 | -0.06 (-0.87%) | 56,000 |
6 Jun 2019 | MYR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | +0.09 (+1.33%) | 1,700 |
3 Jun 2019 | MYR | 6.78 | 6.86 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 124,100 |
31 May 2019 | MYR | 6.82 | 6.85 | 6.7 | 6.77 | 6.77 | -0.03 (-0.44%) | 90,300 |
30 May 2019 | MYR | 6.78 | 6.82 | 6.68 | 6.8 | 6.8 | +0.14 (+2.10%) | 263,400 |
29 May 2019 | MYR | 6.69 | 6.7 | 6.65 | 6.66 | 6.66 | -0.03 (-0.45%) | 73,900 |
28 May 2019 | MYR | 6.69 | 6.72 | 6.68 | 6.69 | 6.69 | -0.01 (-0.15%) | 168,500 |
27 May 2019 | MYR | 6.72 | 6.73 | 6.68 | 6.7 | 6.7 | +0.04 (+0.60%) | 314,100 |
24 May 2019 | MYR | 6.67 | 6.67 | 6.65 | 6.66 | 6.66 | -0.01 (-0.15%) | 21,900 |
23 May 2019 | MYR | 6.69 | 6.69 | 6.65 | 6.67 | 6.67 | -0.02 (-0.30%) | 95,300 |
21 May 2019 | MYR | 6.7 | 6.7 | 6.64 | 6.69 | 6.69 | +0.08 (+1.21%) | 35,900 |
17 May 2019 | MYR | 6.68 | 6.68 | 6.6 | 6.61 | 6.61 | -0.06 (-0.90%) | 174,200 |
16 May 2019 | MYR | 6.83 | 6.83 | 6.67 | 6.67 | 6.67 | -0.02 (-0.30%) | 12,500 |
15 May 2019 | MYR | 6.7 | 6.7 | 6.68 | 6.69 | 6.69 | 0.0 (0.0%) | 90,600 |
14 May 2019 | MYR | 6.7 | 6.72 | 6.68 | 6.69 | 6.69 | -0.06 (-0.89%) | 95,000 |
13 May 2019 | MYR | 6.74 | 6.75 | 6.72 | 6.75 | 6.75 | +0.01 (+0.15%) | 33,600 |
10 May 2019 | MYR | 6.78 | 6.78 | 6.72 | 6.74 | 6.74 | -0.04 (-0.59%) | 101,800 |
9 May 2019 | MYR | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -0.01 (-0.15%) | 20,800 |
8 May 2019 | MYR | 6.83 | 6.83 | 6.78 | 6.79 | 6.79 | -0.04 (-0.59%) | 65,300 |
7 May 2019 | MYR | 6.83 | 6.84 | 6.77 | 6.83 | 6.83 | +0.06 (+0.89%) | 71,500 |
6 May 2019 | MYR | 6.83 | 6.83 | 6.76 | 6.77 | 6.77 | -0.03 (-0.44%) | 67,200 |
3 May 2019 | MYR | 6.83 | 6.83 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 47,700 |