Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | MYR | 0.705 | 0.74 | 0.7 | 0.735 | 0.735 | +0.03 (+4.26%) | 357,000 |
12 Jun 2019 | MYR | 0.7 | 0.725 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 196,000 |
11 Jun 2019 | MYR | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.015 (+2.16%) | 696,200 |
10 Jun 2019 | MYR | 0.71 | 0.71 | 0.69 | 0.695 | 0.695 | -0.035 (-4.79%) | 854,900 |
7 Jun 2019 | MYR | 0.695 | 0.73 | 0.685 | 0.73 | 0.73 | +0.045 (+6.57%) | 365,900 |
6 Jun 2019 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.7 | 0.7 | 0.675 | 0.685 | 0.685 | -0.02 (-2.84%) | 1,117,200 |
3 Jun 2019 | MYR | 0.73 | 0.73 | 0.695 | 0.705 | 0.705 | -0.015 (-2.08%) | 1,776,300 |
31 May 2019 | MYR | 0.745 | 0.745 | 0.715 | 0.72 | 0.72 | -0.025 (-3.36%) | 826,400 |
30 May 2019 | MYR | 0.775 | 0.775 | 0.745 | 0.745 | 0.745 | -0.025 (-3.25%) | 259,200 |
29 May 2019 | MYR | 0.775 | 0.775 | 0.76 | 0.77 | 0.77 | -0.025 (-3.14%) | 360,800 |
28 May 2019 | MYR | 0.775 | 0.795 | 0.775 | 0.795 | 0.795 | +0.005 (+0.63%) | 60,000 |
27 May 2019 | MYR | 0.765 | 0.795 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 426,800 |
24 May 2019 | MYR | 0.78 | 0.805 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 266,800 |
23 May 2019 | MYR | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 454,000 |
21 May 2019 | MYR | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -0.015 (-1.86%) | 279,200 |
17 May 2019 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 428,900 |
16 May 2019 | MYR | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 55,500 |
15 May 2019 | MYR | 0.815 | 0.83 | 0.785 | 0.83 | 0.83 | +0.01 (+1.22%) | 453,300 |
14 May 2019 | MYR | 0.785 | 0.83 | 0.785 | 0.82 | 0.82 | +0.035 (+4.46%) | 139,800 |
13 May 2019 | MYR | 0.8 | 0.8 | 0.78 | 0.785 | 0.785 | -0.04 (-4.85%) | 1,651,700 |
10 May 2019 | MYR | 0.815 | 0.825 | 0.8 | 0.825 | 0.825 | +0.01 (+1.23%) | 44,200 |
9 May 2019 | MYR | 0.815 | 0.815 | 0.795 | 0.815 | 0.815 | -0.01 (-1.21%) | 310,200 |
8 May 2019 | MYR | 0.82 | 0.84 | 0.795 | 0.825 | 0.825 | +0.005 (+0.61%) | 105,000 |
7 May 2019 | MYR | 0.815 | 0.835 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 256,400 |
6 May 2019 | MYR | 0.825 | 0.825 | 0.785 | 0.79 | 0.79 | -0.04 (-4.82%) | 1,204,600 |
3 May 2019 | MYR | 0.835 | 0.835 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 4,100 |
2 May 2019 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.015 (-1.80%) | 44,000 |
30 Apr 2019 | MYR | 0.825 | 0.835 | 0.825 | 0.835 | 0.835 | 0.0 (0.0%) | 198,900 |