Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 1.9 | 1.92 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 617,700 |
19 Mar 2019 | MYR | 1.95 | 1.95 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 634,600 |
18 Mar 2019 | MYR | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 392,700 |
15 Mar 2019 | MYR | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 892,800 |
14 Mar 2019 | MYR | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 534,500 |
13 Mar 2019 | MYR | 1.93 | 2 | 1.93 | 1.93 | 1.93 | +0.01 (+0.52%) | 2,124,500 |
12 Mar 2019 | MYR | 1.9 | 1.93 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,227,200 |
11 Mar 2019 | MYR | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 762,000 |
8 Mar 2019 | MYR | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 580,700 |
7 Mar 2019 | MYR | 1.92 | 1.95 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 823,700 |
6 Mar 2019 | MYR | 1.9 | 1.95 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 3,219,700 |
5 Mar 2019 | MYR | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 836,300 |
4 Mar 2019 | MYR | 1.89 | 1.94 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 2,100,200 |
1 Mar 2019 | MYR | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 2,258,400 |
28 Feb 2019 | MYR | 1.95 | 1.99 | 1.9 | 1.92 | 1.92 | -0.19 (-9.00%) | 4,072,600 |
27 Feb 2019 | MYR | 2.04 | 2.14 | 2.04 | 2.11 | 2.11 | +0.08 (+3.94%) | 1,468,300 |
26 Feb 2019 | MYR | 2.24 | 2.24 | 2.03 | 2.03 | 2.03 | -0.19 (-8.56%) | 3,139,300 |
25 Feb 2019 | MYR | 2.17 | 2.26 | 2.14 | 2.22 | 2.22 | +0.06 (+2.78%) | 1,434,200 |
22 Feb 2019 | MYR | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 600,100 |
21 Feb 2019 | MYR | 2.2 | 2.21 | 2.13 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,027,300 |
20 Feb 2019 | MYR | 1.95 | 2.21 | 1.95 | 2.2 | 2.2 | +0.25 (+12.82%) | 5,562,600 |
19 Feb 2019 | MYR | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,453,000 |
18 Feb 2019 | MYR | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 348,700 |
15 Feb 2019 | MYR | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 553,500 |
14 Feb 2019 | MYR | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 396,200 |
13 Feb 2019 | MYR | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 583,500 |
12 Feb 2019 | MYR | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 586,400 |
11 Feb 2019 | MYR | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 375,100 |
8 Feb 2019 | MYR | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 648,600 |
7 Feb 2019 | MYR | 1.95 | 2.02 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,362,300 |