Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 6.45 | 6.45 | 6.43 | 6.44 | 6.44 | 0.0 (0.0%) | 240,200 |
31 Jan 2019 | MYR | 6.43 | 6.46 | 6.43 | 6.44 | 6.44 | +0.01 (+0.16%) | 608,600 |
30 Jan 2019 | MYR | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | +0.01 (+0.16%) | 264,900 |
29 Jan 2019 | MYR | 6.43 | 6.43 | 6.42 | 6.42 | 6.42 | -0.05 (-0.77%) | 10,000 |
28 Jan 2019 | MYR | 6.52 | 6.53 | 6.45 | 6.47 | 6.47 | 0.0 (0.0%) | 41,800 |
25 Jan 2019 | MYR | 6.5 | 6.5 | 6.45 | 6.47 | 6.47 | 0.0 (0.0%) | 79,200 |
24 Jan 2019 | MYR | 6.48 | 6.5 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 27,000 |
23 Jan 2019 | MYR | 6.41 | 6.47 | 6.4 | 6.47 | 6.47 | 0.0 (0.0%) | 14,000 |
22 Jan 2019 | MYR | 6.5 | 6.5 | 6.41 | 6.47 | 6.47 | -0.01 (-0.15%) | 48,800 |
18 Jan 2019 | MYR | 6.5 | 6.56 | 6.44 | 6.48 | 6.48 | +0.05 (+0.78%) | 460,100 |
17 Jan 2019 | MYR | 6.39 | 6.48 | 6.39 | 6.43 | 6.43 | +0.08 (+1.26%) | 382,800 |
16 Jan 2019 | MYR | 6.29 | 6.39 | 6.29 | 6.35 | 6.35 | +0.1 (+1.60%) | 192,800 |
15 Jan 2019 | MYR | 6.23 | 6.27 | 6.23 | 6.25 | 6.25 | +0.02 (+0.32%) | 21,100 |
14 Jan 2019 | MYR | 6.25 | 6.26 | 6.22 | 6.23 | 6.23 | +0.02 (+0.32%) | 46,600 |
11 Jan 2019 | MYR | 6.23 | 6.25 | 6.13 | 6.21 | 6.21 | -0.02 (-0.32%) | 130,000 |
10 Jan 2019 | MYR | 6.24 | 6.24 | 6.21 | 6.23 | 6.23 | +0.02 (+0.32%) | 227,700 |
9 Jan 2019 | MYR | 6.2 | 6.24 | 6.2 | 6.21 | 6.21 | -0.01 (-0.16%) | 154,900 |
8 Jan 2019 | MYR | 6.22 | 6.25 | 6.22 | 6.22 | 6.22 | -0.02 (-0.32%) | 381,500 |
7 Jan 2019 | MYR | 6.2 | 6.26 | 6.2 | 6.24 | 6.24 | +0.04 (+0.65%) | 580,700 |
4 Jan 2019 | MYR | 6.16 | 6.2 | 6.16 | 6.2 | 6.2 | +0.04 (+0.65%) | 203,600 |
3 Jan 2019 | MYR | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | +0.01 (+0.16%) | 47,000 |
2 Jan 2019 | MYR | 6.17 | 6.18 | 6.15 | 6.15 | 6.15 | -0.02 (-0.32%) | 13,300 |
31 Dec 2018 | MYR | 6.18 | 6.23 | 6.17 | 6.17 | 6.17 | -0.01 (-0.16%) | 70,200 |
28 Dec 2018 | MYR | 6.18 | 6.18 | 6.13 | 6.18 | 6.18 | +0.05 (+0.82%) | 46,400 |
27 Dec 2018 | MYR | 6.18 | 6.2 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 30,000 |
26 Dec 2018 | MYR | 6.18 | 6.18 | 6.1 | 6.13 | 6.13 | -0.05 (-0.81%) | 17,100 |
24 Dec 2018 | MYR | 6.2 | 6.2 | 6.16 | 6.18 | 6.18 | -0.02 (-0.32%) | 31,200 |
21 Dec 2018 | MYR | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.16 (+2.65%) | 268,900 |
20 Dec 2018 | MYR | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | +0.04 (+0.67%) | 119,500 |
19 Dec 2018 | MYR | 6 | 6 | 5.98 | 6 | 6 | +0.02 (+0.33%) | 44,500 |