Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | MYR | 0.865 | 0.87 | 0.83 | 0.835 | 0.835 | -0.035 (-4.02%) | 238,000 |
26 Apr 2019 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 10,000 |
25 Apr 2019 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 10,000 |
24 Apr 2019 | MYR | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.015 (+1.71%) | 30,500 |
23 Apr 2019 | MYR | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 45,100 |
22 Apr 2019 | MYR | 0.89 | 0.9 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 67,100 |
19 Apr 2019 | MYR | 0.86 | 0.885 | 0.86 | 0.885 | 0.885 | 0.0 (0.0%) | 32,000 |
18 Apr 2019 | MYR | 0.85 | 0.885 | 0.85 | 0.885 | 0.885 | +0.02 (+2.31%) | 15,700 |
17 Apr 2019 | MYR | 0.87 | 0.88 | 0.865 | 0.865 | 0.865 | -0.025 (-2.81%) | 120,000 |
16 Apr 2019 | MYR | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.015 (+1.71%) | 94,800 |
15 Apr 2019 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | -0.035 (-3.85%) | 17,600 |
12 Apr 2019 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.02 (+2.25%) | 15,000 |
11 Apr 2019 | MYR | 0.905 | 0.91 | 0.885 | 0.89 | 0.89 | -0.015 (-1.66%) | 170,600 |
10 Apr 2019 | MYR | 0.9 | 0.91 | 0.885 | 0.905 | 0.905 | +0.005 (+0.56%) | 155,000 |
9 Apr 2019 | MYR | 0.88 | 0.905 | 0.875 | 0.9 | 0.9 | +0.02 (+2.27%) | 669,600 |
8 Apr 2019 | MYR | 0.825 | 0.89 | 0.825 | 0.88 | 0.88 | +0.06 (+7.32%) | 945,100 |
5 Apr 2019 | MYR | 0.825 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 33,300 |
4 Apr 2019 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 69,600 |
3 Apr 2019 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | +0.03 (+3.66%) | 60,000 |
2 Apr 2019 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
1 Apr 2019 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.025 (-2.96%) | 16,300 |
29 Mar 2019 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
28 Mar 2019 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
27 Mar 2019 | MYR | 0.82 | 0.845 | 0.82 | 0.845 | 0.845 | +0.025 (+3.05%) | 38,000 |
26 Mar 2019 | MYR | 0.835 | 0.84 | 0.82 | 0.82 | 0.82 | -0.025 (-2.96%) | 14,300 |
25 Mar 2019 | MYR | 0.81 | 0.845 | 0.81 | 0.845 | 0.845 | 0.0 (0.0%) | 81,000 |
22 Mar 2019 | MYR | 0.84 | 0.845 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 176,800 |
21 Mar 2019 | MYR | 0.83 | 0.84 | 0.815 | 0.84 | 0.84 | +0.01 (+1.20%) | 117,600 |
20 Mar 2019 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 96,800 |
19 Mar 2019 | MYR | 0.855 | 0.855 | 0.83 | 0.84 | 0.84 | -0.015 (-1.75%) | 94,800 |