Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 5.31 | 5.31 | 5.27 | 5.29 | 5.29 | +0.01 (+0.19%) | 47,300 |
14 Jun 2019 | MYR | 5.3 | 5.34 | 5.26 | 5.28 | 5.28 | -0.02 (-0.38%) | 107,300 |
13 Jun 2019 | MYR | 5.24 | 5.35 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 744,800 |
12 Jun 2019 | MYR | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | -0.08 (-1.50%) | 264,100 |
11 Jun 2019 | MYR | 5.32 | 5.35 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 227,200 |
10 Jun 2019 | MYR | 5.32 | 5.37 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 424,800 |
7 Jun 2019 | MYR | 5.3 | 5.39 | 5.3 | 5.31 | 5.31 | +0.01 (+0.19%) | 413,300 |
6 Jun 2019 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 5.3 | 5.3 | 5.22 | 5.3 | 5.3 | 0.0 (0.0%) | 174,500 |
3 Jun 2019 | MYR | 5.34 | 5.4 | 5.25 | 5.3 | 5.3 | -0.1 (-1.85%) | 369,800 |
31 May 2019 | MYR | 5.49 | 5.5 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 282,100 |
30 May 2019 | MYR | 5.38 | 5.52 | 5.38 | 5.5 | 5.5 | +0.13 (+2.42%) | 294,500 |
29 May 2019 | MYR | 5.51 | 5.57 | 5.36 | 5.37 | 5.37 | -0.14 (-2.54%) | 431,100 |
28 May 2019 | MYR | 5.48 | 5.57 | 5.46 | 5.51 | 5.51 | +0.03 (+0.55%) | 818,400 |
27 May 2019 | MYR | 5.69 | 5.69 | 5.45 | 5.48 | 5.48 | -0.3 (-5.19%) | 884,700 |
24 May 2019 | MYR | 5.82 | 5.85 | 5.72 | 5.78 | 5.78 | -0.07 (-1.20%) | 483,000 |
23 May 2019 | MYR | 5.94 | 5.94 | 5.85 | 5.85 | 5.85 | -0.12 (-2.01%) | 271,000 |
21 May 2019 | MYR | 6 | 6.09 | 5.93 | 5.97 | 5.97 | -0.07 (-1.16%) | 260,700 |
17 May 2019 | MYR | 6.04 | 6.13 | 6.04 | 6.04 | 6.04 | 0.0 (0.0%) | 1,722,200 |
16 May 2019 | MYR | 6.14 | 6.18 | 6.02 | 6.04 | 6.04 | -0.1 (-1.63%) | 246,200 |
15 May 2019 | MYR | 6 | 6.14 | 5.96 | 6.14 | 6.14 | +0.14 (+2.33%) | 697,600 |
14 May 2019 | MYR | 5.99 | 6.01 | 5.82 | 6 | 6 | 0.0 (0.0%) | 405,400 |
13 May 2019 | MYR | 6.1 | 6.1 | 5.9 | 6 | 6 | -0.11 (-1.80%) | 673,200 |
10 May 2019 | MYR | 6.01 | 6.16 | 6 | 6.11 | 6.11 | +0.04 (+0.66%) | 992,800 |
9 May 2019 | MYR | 5.9 | 6.08 | 5.9 | 6.07 | 6.07 | +0.17 (+2.88%) | 702,600 |
8 May 2019 | MYR | 5.83 | 5.91 | 5.77 | 5.9 | 5.9 | +0.07 (+1.20%) | 312,300 |
7 May 2019 | MYR | 5.86 | 5.96 | 5.78 | 5.83 | 5.83 | -0.02 (-0.34%) | 463,400 |
6 May 2019 | MYR | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -0.2 (-3.31%) | 328,400 |
3 May 2019 | MYR | 6 | 6.09 | 5.96 | 6.05 | 6.05 | +0.03 (+0.50%) | 443,400 |