Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 0.905 | 0.93 | 0.905 | 0.93 | 0.93 | +0.02 (+2.20%) | 242,400 |
31 Jan 2019 | MYR | 0.925 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 191,100 |
30 Jan 2019 | MYR | 0.925 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 98,100 |
29 Jan 2019 | MYR | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 172,900 |
28 Jan 2019 | MYR | 0.92 | 0.925 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 120,300 |
25 Jan 2019 | MYR | 0.92 | 0.925 | 0.905 | 0.915 | 0.915 | 0.0 (0.0%) | 221,300 |
24 Jan 2019 | MYR | 0.915 | 0.915 | 0.905 | 0.915 | 0.915 | 0.0 (0.0%) | 146,400 |
23 Jan 2019 | MYR | 0.91 | 0.915 | 0.905 | 0.915 | 0.915 | 0.0 (0.0%) | 377,000 |
22 Jan 2019 | MYR | 0.91 | 0.915 | 0.905 | 0.915 | 0.915 | +0.015 (+1.67%) | 229,800 |
18 Jan 2019 | MYR | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 453,900 |
17 Jan 2019 | MYR | 0.9 | 0.9 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 154,900 |
16 Jan 2019 | MYR | 0.885 | 0.9 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 1,135,600 |
15 Jan 2019 | MYR | 0.9 | 0.9 | 0.885 | 0.9 | 0.9 | +0.005 (+0.56%) | 210,100 |
14 Jan 2019 | MYR | 0.91 | 0.91 | 0.895 | 0.895 | 0.895 | -0.02 (-2.19%) | 348,200 |
11 Jan 2019 | MYR | 0.9 | 0.915 | 0.89 | 0.915 | 0.915 | +0.015 (+1.67%) | 635,200 |
10 Jan 2019 | MYR | 0.9 | 0.9 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 255,300 |
9 Jan 2019 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 184,900 |
8 Jan 2019 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 92,300 |
7 Jan 2019 | MYR | 0.885 | 0.9 | 0.885 | 0.9 | 0.9 | +0.015 (+1.69%) | 100,800 |
4 Jan 2019 | MYR | 0.9 | 0.9 | 0.885 | 0.885 | 0.885 | -0.02 (-2.21%) | 124,900 |
3 Jan 2019 | MYR | 0.885 | 0.91 | 0.88 | 0.905 | 0.905 | +0.035 (+4.02%) | 396,100 |
2 Jan 2019 | MYR | 0.87 | 0.875 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 274,600 |
31 Dec 2018 | MYR | 0.87 | 0.885 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 750,800 |
28 Dec 2018 | MYR | 0.865 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 492,500 |
27 Dec 2018 | MYR | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 541,600 |
26 Dec 2018 | MYR | 0.85 | 0.86 | 0.845 | 0.86 | 0.86 | -0.005 (-0.58%) | 437,800 |
24 Dec 2018 | MYR | 0.84 | 0.865 | 0.84 | 0.865 | 0.865 | +0.005 (+0.58%) | 155,100 |
21 Dec 2018 | MYR | 0.87 | 0.885 | 0.835 | 0.86 | 0.86 | -0.005 (-0.58%) | 1,779,000 |
20 Dec 2018 | MYR | 0.885 | 0.885 | 0.865 | 0.865 | 0.865 | -0.02 (-2.26%) | 1,405,000 |
19 Dec 2018 | MYR | 0.885 | 0.89 | 0.875 | 0.885 | 0.885 | +0.005 (+0.57%) | 1,009,400 |