Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 32,400 |
23 May 2019 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
21 May 2019 | MYR | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 42,200 |
17 May 2019 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 58,100 |
16 May 2019 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.05 (+4.55%) | 3,200 |
15 May 2019 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 1,000 |
14 May 2019 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
13 May 2019 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 129,000 |
10 May 2019 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 98,200 |
9 May 2019 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 5,000 |
8 May 2019 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 5,900 |
7 May 2019 | MYR | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 53,300 |
6 May 2019 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 159,000 |
3 May 2019 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 59,600 |
2 May 2019 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 35,900 |
30 Apr 2019 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 17,200 |
29 Apr 2019 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 28,000 |
26 Apr 2019 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 49,000 |
25 Apr 2019 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 50,000 |
24 Apr 2019 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 128,400 |
23 Apr 2019 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 5,200 |
22 Apr 2019 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 24,000 |
19 Apr 2019 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 11,600 |
18 Apr 2019 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 12,000 |
17 Apr 2019 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 37,900 |
16 Apr 2019 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 26,600 |
15 Apr 2019 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 59,000 |
12 Apr 2019 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,000 |
11 Apr 2019 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 112,500 |
10 Apr 2019 | MYR | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 131,200 |