Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 6.1 | 6.12 | 5.98 | 6 | 6 | -0.12 (-1.96%) | 516,700 |
19 Mar 2019 | MYR | 6.28 | 6.3 | 6.12 | 6.12 | 6.12 | -0.14 (-2.24%) | 426,100 |
18 Mar 2019 | MYR | 6.3 | 6.32 | 6.21 | 6.26 | 6.26 | -0.03 (-0.48%) | 323,100 |
15 Mar 2019 | MYR | 6.3 | 6.4 | 6.28 | 6.29 | 6.29 | -0.01 (-0.16%) | 579,400 |
14 Mar 2019 | MYR | 6.3 | 6.37 | 6.18 | 6.3 | 6.3 | +0.04 (+0.64%) | 1,338,700 |
13 Mar 2019 | MYR | 6.23 | 6.35 | 6.15 | 6.26 | 6.26 | +0.06 (+0.97%) | 790,500 |
12 Mar 2019 | MYR | 6.1 | 6.25 | 6.1 | 6.2 | 6.2 | +0.08 (+1.31%) | 647,300 |
11 Mar 2019 | MYR | 6.14 | 6.28 | 6.05 | 6.12 | 6.12 | -0.04 (-0.65%) | 314,000 |
8 Mar 2019 | MYR | 6.25 | 6.33 | 6.14 | 6.16 | 6.16 | -0.09 (-1.44%) | 386,400 |
7 Mar 2019 | MYR | 6.25 | 6.48 | 6.21 | 6.25 | 6.25 | 0.0 (0.0%) | 1,412,300 |
6 Mar 2019 | MYR | 5.92 | 6.33 | 5.84 | 6.25 | 6.25 | +0.33 (+5.57%) | 1,409,100 |
5 Mar 2019 | MYR | 5.92 | 5.94 | 5.81 | 5.92 | 5.92 | 0.0 (0.0%) | 494,100 |
4 Mar 2019 | MYR | 5.93 | 5.99 | 5.9 | 5.92 | 5.92 | -0.08 (-1.33%) | 270,000 |
1 Mar 2019 | MYR | 5.98 | 6.05 | 5.86 | 6 | 6 | +0.02 (+0.33%) | 821,600 |
28 Feb 2019 | MYR | 5.71 | 5.99 | 5.66 | 5.98 | 5.98 | 0.0 (0.0%) | 2,187,100 |
27 Feb 2019 | MYR | 5.8 | 6.02 | 5.76 | 5.98 | 5.98 | +0.16 (+2.75%) | 873,900 |
26 Feb 2019 | MYR | 5.91 | 5.92 | 5.69 | 5.82 | 5.82 | -0.06 (-1.02%) | 871,300 |
25 Feb 2019 | MYR | 6.04 | 6.08 | 5.87 | 5.88 | 5.88 | -0.15 (-2.49%) | 584,400 |
22 Feb 2019 | MYR | 5.99 | 6.03 | 5.78 | 6.03 | 6.03 | -0.07 (-1.15%) | 2,672,700 |
21 Feb 2019 | MYR | 5.68 | 6.1 | 5.66 | 6.1 | 6.1 | +0.44 (+7.77%) | 3,231,100 |
20 Feb 2019 | MYR | 5.38 | 5.66 | 5.38 | 5.66 | 5.66 | +0.29 (+5.40%) | 1,389,300 |
19 Feb 2019 | MYR | 5.24 | 5.39 | 5.18 | 5.37 | 5.37 | +0.16 (+3.07%) | 1,313,000 |
18 Feb 2019 | MYR | 5.28 | 5.28 | 5.11 | 5.21 | 5.21 | 0.0 (0.0%) | 380,600 |
15 Feb 2019 | MYR | 5.19 | 5.32 | 5.18 | 5.21 | 5.21 | +0.01 (+0.19%) | 508,200 |
14 Feb 2019 | MYR | 5.14 | 5.23 | 5.08 | 5.2 | 5.2 | +0.1 (+1.96%) | 1,037,400 |
13 Feb 2019 | MYR | 5.12 | 5.18 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 318,700 |
12 Feb 2019 | MYR | 4.9 | 5.18 | 4.88 | 5.09 | 5.09 | +0.19 (+3.88%) | 932,700 |
11 Feb 2019 | MYR | 4.88 | 4.93 | 4.85 | 4.9 | 4.9 | +0.04 (+0.82%) | 283,900 |
8 Feb 2019 | MYR | 4.88 | 4.91 | 4.83 | 4.86 | 4.86 | -0.03 (-0.61%) | 213,800 |
7 Feb 2019 | MYR | 4.88 | 5 | 4.88 | 4.89 | 4.89 | +0.01 (+0.20%) | 205,700 |