Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | MYR | 0.845 | 0.865 | 0.835 | 0.855 | 0.855 | +0.015 (+1.79%) | 205,300 |
15 Mar 2019 | MYR | 0.825 | 0.84 | 0.82 | 0.84 | 0.84 | +0.005 (+0.60%) | 352,400 |
14 Mar 2019 | MYR | 0.82 | 0.845 | 0.8 | 0.835 | 0.835 | +0.02 (+2.45%) | 820,300 |
13 Mar 2019 | MYR | 0.8 | 0.825 | 0.795 | 0.815 | 0.815 | +0.015 (+1.88%) | 387,600 |
12 Mar 2019 | MYR | 0.795 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 473,000 |
11 Mar 2019 | MYR | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 45,000 |
8 Mar 2019 | MYR | 0.795 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 323,000 |
7 Mar 2019 | MYR | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 141,000 |
6 Mar 2019 | MYR | 0.785 | 0.79 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 51,400 |
5 Mar 2019 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 47,000 |
4 Mar 2019 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 258,800 |
1 Mar 2019 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 82,000 |
28 Feb 2019 | MYR | 0.8 | 0.82 | 0.77 | 0.8 | 0.8 | -0.025 (-3.03%) | 816,300 |
27 Feb 2019 | MYR | 0.83 | 0.83 | 0.82 | 0.825 | 0.825 | -0.005 (-0.60%) | 341,100 |
26 Feb 2019 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 100,900 |
25 Feb 2019 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 54,500 |
22 Feb 2019 | MYR | 0.865 | 0.865 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 260,000 |
21 Feb 2019 | MYR | 0.875 | 0.875 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 80,500 |
20 Feb 2019 | MYR | 0.855 | 0.875 | 0.855 | 0.875 | 0.875 | +0.025 (+2.94%) | 742,300 |
19 Feb 2019 | MYR | 0.85 | 0.855 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 319,900 |
18 Feb 2019 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 64,000 |
15 Feb 2019 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
14 Feb 2019 | MYR | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | +0.005 (+0.60%) | 58,000 |
13 Feb 2019 | MYR | 0.845 | 0.845 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 18,800 |
12 Feb 2019 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
11 Feb 2019 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 31,600 |
8 Feb 2019 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
7 Feb 2019 | MYR | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | -0.015 (-1.74%) | 53,600 |
4 Feb 2019 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.025 (+2.99%) | 100 |
31 Jan 2019 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 55,900 |