Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 4.81 | 4.91 | 4.8 | 4.88 | 4.88 | +0.07 (+1.46%) | 119,600 |
31 Jan 2019 | MYR | 4.88 | 4.88 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 219,600 |
30 Jan 2019 | MYR | 4.86 | 4.9 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 86,100 |
29 Jan 2019 | MYR | 4.87 | 4.88 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 123,700 |
28 Jan 2019 | MYR | 4.92 | 4.96 | 4.87 | 4.88 | 4.88 | 0.0 (0.0%) | 125,400 |
25 Jan 2019 | MYR | 4.85 | 4.91 | 4.85 | 4.88 | 4.88 | -0.02 (-0.41%) | 187,800 |
24 Jan 2019 | MYR | 4.82 | 4.92 | 4.82 | 4.9 | 4.9 | +0.02 (+0.41%) | 151,800 |
23 Jan 2019 | MYR | 4.89 | 4.9 | 4.79 | 4.88 | 4.88 | 0.0 (0.0%) | 291,000 |
22 Jan 2019 | MYR | 4.95 | 5.04 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 319,500 |
18 Jan 2019 | MYR | 4.88 | 4.95 | 4.88 | 4.9 | 4.9 | +0.04 (+0.82%) | 157,200 |
17 Jan 2019 | MYR | 4.93 | 4.94 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 256,900 |
16 Jan 2019 | MYR | 4.9 | 4.98 | 4.88 | 4.89 | 4.89 | +0.05 (+1.03%) | 265,200 |
15 Jan 2019 | MYR | 4.88 | 4.9 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 253,700 |
14 Jan 2019 | MYR | 5 | 5.01 | 4.86 | 4.88 | 4.88 | -0.12 (-2.40%) | 364,600 |
11 Jan 2019 | MYR | 5.05 | 5.07 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 370,500 |
10 Jan 2019 | MYR | 5.11 | 5.18 | 5.04 | 5.04 | 5.04 | -0.06 (-1.18%) | 390,900 |
9 Jan 2019 | MYR | 5.14 | 5.18 | 5 | 5.1 | 5.1 | -0.02 (-0.39%) | 341,900 |
8 Jan 2019 | MYR | 5.09 | 5.15 | 5.05 | 5.12 | 5.12 | +0.07 (+1.39%) | 362,600 |
7 Jan 2019 | MYR | 4.9 | 5.22 | 4.87 | 5.05 | 5.05 | +0.2 (+4.12%) | 612,000 |
4 Jan 2019 | MYR | 4.59 | 4.85 | 4.56 | 4.85 | 4.85 | +0.26 (+5.66%) | 476,500 |
3 Jan 2019 | MYR | 4.51 | 4.61 | 4.51 | 4.59 | 4.59 | +0.04 (+0.88%) | 141,300 |
2 Jan 2019 | MYR | 4.61 | 4.64 | 4.55 | 4.55 | 4.55 | -0.11 (-2.36%) | 161,600 |
31 Dec 2018 | MYR | 4.67 | 4.71 | 4.66 | 4.66 | 4.66 | +0.01 (+0.22%) | 123,500 |
28 Dec 2018 | MYR | 4.7 | 4.7 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 126,200 |
27 Dec 2018 | MYR | 4.68 | 4.73 | 4.63 | 4.65 | 4.65 | +0.07 (+1.53%) | 214,300 |
26 Dec 2018 | MYR | 4.6 | 4.63 | 4.56 | 4.58 | 4.58 | -0.07 (-1.51%) | 153,400 |
24 Dec 2018 | MYR | 4.65 | 4.7 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 104,800 |
21 Dec 2018 | MYR | 4.62 | 4.68 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 317,300 |
20 Dec 2018 | MYR | 4.7 | 4.75 | 4.6 | 4.65 | 4.65 | -0.11 (-2.31%) | 174,300 |
19 Dec 2018 | MYR | 4.57 | 4.76 | 4.57 | 4.76 | 4.76 | +0.19 (+4.16%) | 234,000 |