Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,326,100 |
14 Jun 2019 | MYR | 1.41 | 1.45 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,578,200 |
13 Jun 2019 | MYR | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,974,200 |
12 Jun 2019 | MYR | 1.43 | 1.48 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 3,801,500 |
11 Jun 2019 | MYR | 1.35 | 1.46 | 1.34 | 1.43 | 1.43 | +0.09 (+6.72%) | 8,890,900 |
10 Jun 2019 | MYR | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,866,800 |
7 Jun 2019 | MYR | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,135,200 |
6 Jun 2019 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.35 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,473,500 |
3 Jun 2019 | MYR | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 2,931,400 |
31 May 2019 | MYR | 1.28 | 1.39 | 1.27 | 1.34 | 1.34 | +0.07 (+5.51%) | 10,395,300 |
30 May 2019 | MYR | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 6,368,200 |
29 May 2019 | MYR | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 3,236,200 |
28 May 2019 | MYR | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 4,448,600 |
27 May 2019 | MYR | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,304,100 |
24 May 2019 | MYR | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 5,096,900 |
23 May 2019 | MYR | 1.5 | 1.5 | 1.36 | 1.36 | 1.36 | -0.22 (-13.92%) | 8,528,000 |
21 May 2019 | MYR | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 523,800 |
17 May 2019 | MYR | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -0.08 (-4.79%) | 1,991,100 |
16 May 2019 | MYR | 1.7 | 1.71 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 406,900 |
15 May 2019 | MYR | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 270,300 |
14 May 2019 | MYR | 1.68 | 1.7 | 1.63 | 1.69 | 1.69 | 0.0 (0.0%) | 478,700 |
13 May 2019 | MYR | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 814,300 |
10 May 2019 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 318,900 |
9 May 2019 | MYR | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 254,500 |
8 May 2019 | MYR | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 593,200 |
7 May 2019 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 774,300 |
6 May 2019 | MYR | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 490,000 |
3 May 2019 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 345,900 |