Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 6.8 | 6.85 | 6.78 | 6.8 | 6.8 | +0.01 (+0.15%) | 22,500 |
30 Apr 2019 | MYR | 6.86 | 6.86 | 6.79 | 6.79 | 6.79 | +0.01 (+0.15%) | 102,700 |
29 Apr 2019 | MYR | 6.8 | 6.8 | 6.77 | 6.78 | 6.78 | -0.02 (-0.29%) | 143,200 |
26 Apr 2019 | MYR | 6.82 | 6.82 | 6.8 | 6.8 | 6.8 | -0.02 (-0.29%) | 53,900 |
25 Apr 2019 | MYR | 6.83 | 6.83 | 6.8 | 6.82 | 6.82 | +0.02 (+0.29%) | 26,300 |
24 Apr 2019 | MYR | 6.76 | 6.85 | 6.76 | 6.8 | 6.8 | +0.04 (+0.59%) | 198,600 |
23 Apr 2019 | MYR | 6.75 | 6.79 | 6.75 | 6.76 | 6.76 | -0.02 (-0.29%) | 23,500 |
22 Apr 2019 | MYR | 6.78 | 6.78 | 6.76 | 6.78 | 6.78 | +0.02 (+0.30%) | 5,300 |
19 Apr 2019 | MYR | 6.75 | 6.78 | 6.75 | 6.76 | 6.76 | +0.01 (+0.15%) | 77,100 |
18 Apr 2019 | MYR | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | -0.03 (-0.44%) | 27,700 |
17 Apr 2019 | MYR | 6.8 | 6.8 | 6.74 | 6.78 | 6.78 | +0.04 (+0.59%) | 78,100 |
16 Apr 2019 | MYR | 6.74 | 6.75 | 6.74 | 6.74 | 6.74 | 0.0 (0.0%) | 403,300 |
15 Apr 2019 | MYR | 6.75 | 6.75 | 6.74 | 6.74 | 6.74 | -0.01 (-0.15%) | 304,200 |
12 Apr 2019 | MYR | 6.73 | 6.81 | 6.73 | 6.75 | 6.75 | +0.08 (+1.20%) | 110,100 |
11 Apr 2019 | MYR | 6.66 | 6.67 | 6.65 | 6.67 | 6.67 | +0.01 (+0.15%) | 183,100 |
10 Apr 2019 | MYR | 6.64 | 6.75 | 6.62 | 6.66 | 6.66 | +0.16 (+2.46%) | 305,200 |
9 Apr 2019 | MYR | 6.5 | 6.53 | 6.49 | 6.5 | 6.5 | -0.02 (-0.31%) | 398,800 |
8 Apr 2019 | MYR | 6.5 | 6.68 | 6.48 | 6.52 | 6.52 | +0.03 (+0.46%) | 139,700 |
5 Apr 2019 | MYR | 6.47 | 6.5 | 6.47 | 6.49 | 6.49 | +0.01 (+0.15%) | 28,000 |
4 Apr 2019 | MYR | 6.42 | 6.51 | 6.42 | 6.48 | 6.48 | -0.01 (-0.15%) | 91,900 |
3 Apr 2019 | MYR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.0 (0.0%) | 27,400 |
2 Apr 2019 | MYR | 6.5 | 6.5 | 6.46 | 6.49 | 6.49 | +0.07 (+1.09%) | 48,500 |
1 Apr 2019 | MYR | 6.44 | 6.5 | 6.4 | 6.42 | 6.42 | -0.02 (-0.31%) | 105,700 |
29 Mar 2019 | MYR | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.06 (-0.92%) | 5,200 |
28 Mar 2019 | MYR | 6.41 | 6.51 | 6.41 | 6.5 | 6.5 | 0.0 (0.0%) | 29,300 |
27 Mar 2019 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
26 Mar 2019 | MYR | 6.5 | 6.5 | 6.4 | 6.5 | 6.5 | +0.04 (+0.62%) | 200,500 |
25 Mar 2019 | MYR | 6.55 | 6.59 | 6.45 | 6.46 | 6.46 | -0.14 (-2.12%) | 328,600 |
22 Mar 2019 | MYR | 6.6 | 6.62 | 6.55 | 6.6 | 6.6 | -0.01 (-0.15%) | 108,900 |
21 Mar 2019 | MYR | 6.7 | 6.7 | 6.59 | 6.61 | 6.61 | -0.09 (-1.34%) | 213,300 |