Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 0.905 | 0.91 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 178,300 |
14 Jun 2019 | MYR | 0.92 | 0.92 | 0.905 | 0.91 | 0.91 | -0.01 (-1.09%) | 317,000 |
13 Jun 2019 | MYR | 0.915 | 0.925 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 474,400 |
12 Jun 2019 | MYR | 0.91 | 0.915 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 540,100 |
11 Jun 2019 | MYR | 0.905 | 0.91 | 0.905 | 0.91 | 0.91 | +0.01 (+1.11%) | 213,300 |
10 Jun 2019 | MYR | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 815,600 |
7 Jun 2019 | MYR | 0.875 | 0.885 | 0.875 | 0.88 | 0.88 | +0.01 (+1.15%) | 636,300 |
6 Jun 2019 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.875 | 0.875 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 580,800 |
3 Jun 2019 | MYR | 0.87 | 0.88 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 446,800 |
31 May 2019 | MYR | 0.875 | 0.89 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 1,978,700 |
30 May 2019 | MYR | 0.88 | 0.88 | 0.865 | 0.875 | 0.875 | 0.0 (0.0%) | 1,353,900 |
29 May 2019 | MYR | 0.845 | 0.885 | 0.845 | 0.875 | 0.875 | +0.04 (+4.79%) | 2,610,500 |
28 May 2019 | MYR | 0.885 | 0.895 | 0.835 | 0.835 | 0.835 | -0.025 (-2.91%) | 21,409,600 |
27 May 2019 | MYR | 0.875 | 0.88 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 2,063,200 |
24 May 2019 | MYR | 0.875 | 0.88 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 2,611,700 |
23 May 2019 | MYR | 0.89 | 0.905 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 2,814,800 |
21 May 2019 | MYR | 0.915 | 0.915 | 0.88 | 0.89 | 0.89 | -0.025 (-2.73%) | 2,148,500 |
17 May 2019 | MYR | 0.92 | 0.92 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 874,900 |
16 May 2019 | MYR | 0.925 | 0.925 | 0.92 | 0.92 | 0.92 | -0.005 (-0.54%) | 2,443,100 |
15 May 2019 | MYR | 0.93 | 0.93 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 563,500 |
14 May 2019 | MYR | 0.92 | 0.93 | 0.915 | 0.925 | 0.925 | -0.005 (-0.54%) | 258,500 |
13 May 2019 | MYR | 0.94 | 0.945 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 584,000 |
10 May 2019 | MYR | 0.945 | 0.95 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 54,200 |
9 May 2019 | MYR | 0.935 | 0.94 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 13,100 |
8 May 2019 | MYR | 0.95 | 0.96 | 0.935 | 0.945 | 0.945 | -0.005 (-0.53%) | 681,900 |
7 May 2019 | MYR | 0.955 | 0.96 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 1,865,400 |
6 May 2019 | MYR | 0.955 | 0.96 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 611,000 |
3 May 2019 | MYR | 0.985 | 0.985 | 0.975 | 0.98 | 0.98 | -0.005 (-0.51%) | 1,655,600 |