Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 355,400 |
30 Apr 2019 | MYR | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 934,100 |
29 Apr 2019 | MYR | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 548,700 |
26 Apr 2019 | MYR | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 489,500 |
25 Apr 2019 | MYR | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 520,400 |
24 Apr 2019 | MYR | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 928,100 |
23 Apr 2019 | MYR | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 559,200 |
22 Apr 2019 | MYR | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 1,061,900 |
19 Apr 2019 | MYR | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 170,900 |
18 Apr 2019 | MYR | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 323,400 |
17 Apr 2019 | MYR | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 326,300 |
16 Apr 2019 | MYR | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 223,200 |
15 Apr 2019 | MYR | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 470,600 |
12 Apr 2019 | MYR | 1.88 | 1.9 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 155,800 |
11 Apr 2019 | MYR | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 452,400 |
10 Apr 2019 | MYR | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 681,900 |
9 Apr 2019 | MYR | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 1,427,700 |
8 Apr 2019 | MYR | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 806,900 |
5 Apr 2019 | MYR | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 364,900 |
4 Apr 2019 | MYR | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | +0.04 (+2.21%) | 788,700 |
3 Apr 2019 | MYR | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,036,800 |
2 Apr 2019 | MYR | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,545,300 |
1 Apr 2019 | MYR | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 830,200 |
29 Mar 2019 | MYR | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 961,600 |
28 Mar 2019 | MYR | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | +0.07 (+3.87%) | 1,155,500 |
27 Mar 2019 | MYR | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,418,900 |
26 Mar 2019 | MYR | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 418,500 |
25 Mar 2019 | MYR | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | -0.04 (-2.13%) | 1,165,900 |
22 Mar 2019 | MYR | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 957,300 |
21 Mar 2019 | MYR | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 627,700 |