Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 6.7 | 6.74 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 23,400 |
19 Mar 2019 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
18 Mar 2019 | MYR | 6.77 | 6.79 | 6.75 | 6.75 | 6.75 | -0.03 (-0.44%) | 46,100 |
15 Mar 2019 | MYR | 6.82 | 6.82 | 6.76 | 6.78 | 6.78 | -0.02 (-0.29%) | 32,600 |
14 Mar 2019 | MYR | 6.81 | 6.81 | 6.79 | 6.8 | 6.8 | 0.0 (0.0%) | 390,600 |
13 Mar 2019 | MYR | 6.82 | 6.82 | 6.79 | 6.8 | 6.8 | -0.02 (-0.29%) | 167,900 |
12 Mar 2019 | MYR | 6.75 | 6.83 | 6.75 | 6.82 | 6.82 | +0.07 (+1.04%) | 413,600 |
11 Mar 2019 | MYR | 6.78 | 6.86 | 6.7 | 6.75 | 6.75 | -0.03 (-0.44%) | 43,000 |
8 Mar 2019 | MYR | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | +0.08 (+1.19%) | 14,000 |
7 Mar 2019 | MYR | 6.82 | 6.82 | 6.7 | 6.7 | 6.7 | -0.12 (-1.76%) | 118,100 |
6 Mar 2019 | MYR | 6.87 | 6.88 | 6.82 | 6.82 | 6.82 | -0.03 (-0.44%) | 91,200 |
5 Mar 2019 | MYR | 6.81 | 6.85 | 6.74 | 6.85 | 6.85 | +0.03 (+0.44%) | 95,000 |
4 Mar 2019 | MYR | 6.83 | 6.83 | 6.78 | 6.82 | 6.82 | 0.0 (0.0%) | 49,300 |
1 Mar 2019 | MYR | 6.88 | 6.88 | 6.6 | 6.82 | 6.82 | +0.07 (+1.04%) | 70,500 |
28 Feb 2019 | MYR | 6.75 | 6.79 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 59,000 |
27 Feb 2019 | MYR | 6.84 | 6.88 | 6.8 | 6.8 | 6.8 | +0.01 (+0.15%) | 188,000 |
26 Feb 2019 | MYR | 6.7 | 6.79 | 6.7 | 6.79 | 6.79 | +0.09 (+1.34%) | 476,000 |
25 Feb 2019 | MYR | 6.77 | 6.81 | 6.68 | 6.7 | 6.7 | -0.04 (-0.59%) | 231,600 |
22 Feb 2019 | MYR | 6.79 | 6.79 | 6.73 | 6.74 | 6.74 | -0.08 (-1.17%) | 79,000 |
21 Feb 2019 | MYR | 6.79 | 6.82 | 6.79 | 6.82 | 6.82 | +0.01 (+0.15%) | 57,200 |
20 Feb 2019 | MYR | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | +0.04 (+0.59%) | 103,400 |
19 Feb 2019 | MYR | 6.69 | 6.78 | 6.69 | 6.77 | 6.77 | +0.08 (+1.20%) | 66,800 |
18 Feb 2019 | MYR | 6.63 | 6.69 | 6.63 | 6.69 | 6.69 | +0.05 (+0.75%) | 93,400 |
15 Feb 2019 | MYR | 6.61 | 6.67 | 6.6 | 6.64 | 6.64 | +0.03 (+0.45%) | 79,700 |
14 Feb 2019 | MYR | 6.6 | 6.62 | 6.58 | 6.61 | 6.61 | -0.01 (-0.15%) | 534,500 |
13 Feb 2019 | MYR | 6.54 | 6.69 | 6.54 | 6.62 | 6.62 | +0.07 (+1.07%) | 109,700 |
12 Feb 2019 | MYR | 6.51 | 6.55 | 6.49 | 6.55 | 6.55 | +0.03 (+0.46%) | 65,600 |
11 Feb 2019 | MYR | 6.5 | 6.53 | 6.5 | 6.52 | 6.52 | +0.05 (+0.77%) | 47,800 |
8 Feb 2019 | MYR | 6.44 | 6.5 | 6.43 | 6.47 | 6.47 | +0.02 (+0.31%) | 259,100 |
7 Feb 2019 | MYR | 6.44 | 6.45 | 6.44 | 6.45 | 6.45 | +0.01 (+0.16%) | 273,400 |