Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 5.95 | 6.02 | 5.92 | 6.02 | 6.02 | +0.09 (+1.52%) | 359,300 |
30 Apr 2019 | MYR | 5.9 | 5.98 | 5.9 | 5.93 | 5.93 | +0.02 (+0.34%) | 167,000 |
29 Apr 2019 | MYR | 6.04 | 6.04 | 5.91 | 5.91 | 5.91 | -0.12 (-1.99%) | 193,100 |
26 Apr 2019 | MYR | 6.1 | 6.1 | 6 | 6.03 | 6.03 | -0.07 (-1.15%) | 207,000 |
25 Apr 2019 | MYR | 6.13 | 6.13 | 6.06 | 6.1 | 6.1 | -0.02 (-0.33%) | 202,200 |
24 Apr 2019 | MYR | 6.02 | 6.2 | 6.02 | 6.12 | 6.12 | +0.11 (+1.83%) | 495,400 |
23 Apr 2019 | MYR | 5.98 | 6.03 | 5.93 | 6.01 | 6.01 | +0.07 (+1.18%) | 285,900 |
22 Apr 2019 | MYR | 5.77 | 6.05 | 5.76 | 5.94 | 5.94 | +0.12 (+2.06%) | 567,100 |
19 Apr 2019 | MYR | 5.83 | 5.85 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 144,100 |
18 Apr 2019 | MYR | 5.85 | 5.88 | 5.75 | 5.82 | 5.82 | -0.05 (-0.85%) | 276,800 |
17 Apr 2019 | MYR | 5.99 | 5.99 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 279,900 |
16 Apr 2019 | MYR | 6 | 6.04 | 5.93 | 5.96 | 5.96 | -0.01 (-0.17%) | 234,700 |
15 Apr 2019 | MYR | 5.93 | 6.06 | 5.88 | 5.97 | 5.97 | +0.05 (+0.84%) | 308,100 |
12 Apr 2019 | MYR | 6.02 | 6.06 | 5.9 | 5.92 | 5.92 | -0.1 (-1.66%) | 292,200 |
11 Apr 2019 | MYR | 6.03 | 6.12 | 5.99 | 6.02 | 6.02 | -0.01 (-0.17%) | 372,500 |
10 Apr 2019 | MYR | 6.09 | 6.09 | 6 | 6.03 | 6.03 | -0.07 (-1.15%) | 192,000 |
9 Apr 2019 | MYR | 6.2 | 6.22 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 284,700 |
8 Apr 2019 | MYR | 6.08 | 6.23 | 6.08 | 6.18 | 6.18 | +0.17 (+2.83%) | 709,600 |
5 Apr 2019 | MYR | 5.92 | 6.11 | 5.92 | 6.01 | 6.01 | +0.11 (+1.86%) | 907,200 |
4 Apr 2019 | MYR | 5.85 | 5.94 | 5.81 | 5.9 | 5.9 | +0.05 (+0.85%) | 393,300 |
3 Apr 2019 | MYR | 5.82 | 5.89 | 5.76 | 5.85 | 5.85 | +0.1 (+1.74%) | 185,000 |
2 Apr 2019 | MYR | 5.8 | 5.85 | 5.73 | 5.75 | 5.75 | +0.02 (+0.35%) | 285,700 |
1 Apr 2019 | MYR | 5.84 | 5.84 | 5.71 | 5.73 | 5.73 | -0.1 (-1.72%) | 263,500 |
29 Mar 2019 | MYR | 5.81 | 5.85 | 5.77 | 5.83 | 5.83 | +0.02 (+0.34%) | 129,000 |
28 Mar 2019 | MYR | 5.88 | 5.88 | 5.78 | 5.81 | 5.81 | -0.09 (-1.53%) | 289,100 |
27 Mar 2019 | MYR | 5.67 | 5.9 | 5.67 | 5.9 | 5.9 | +0.23 (+4.06%) | 385,800 |
26 Mar 2019 | MYR | 5.79 | 5.84 | 5.64 | 5.67 | 5.67 | -0.12 (-2.07%) | 403,400 |
25 Mar 2019 | MYR | 5.99 | 5.99 | 5.78 | 5.79 | 5.79 | -0.2 (-3.34%) | 469,400 |
22 Mar 2019 | MYR | 5.98 | 6.08 | 5.98 | 5.99 | 5.99 | -0.01 (-0.17%) | 423,300 |
21 Mar 2019 | MYR | 6.01 | 6.1 | 6 | 6 | 6 | 0.0 (0.0%) | 346,600 |