Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
29 Jan 2019 | MYR | 0.845 | 0.845 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 1,207,000 |
28 Jan 2019 | MYR | 0.875 | 0.875 | 0.83 | 0.845 | 0.845 | -0.025 (-2.87%) | 1,121,300 |
25 Jan 2019 | MYR | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +0.025 (+2.96%) | 138,800 |
24 Jan 2019 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | -0.015 (-1.74%) | 107,000 |
23 Jan 2019 | MYR | 0.835 | 0.86 | 0.835 | 0.86 | 0.86 | +0.035 (+4.24%) | 127,500 |
22 Jan 2019 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 124,100 |
18 Jan 2019 | MYR | 0.855 | 0.86 | 0.83 | 0.84 | 0.84 | -0.015 (-1.75%) | 522,100 |
17 Jan 2019 | MYR | 0.85 | 0.86 | 0.85 | 0.855 | 0.855 | +0.015 (+1.79%) | 88,700 |
16 Jan 2019 | MYR | 0.86 | 0.86 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 405,300 |
15 Jan 2019 | MYR | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 116,900 |
14 Jan 2019 | MYR | 0.86 | 0.86 | 0.825 | 0.83 | 0.83 | -0.04 (-4.60%) | 403,800 |
11 Jan 2019 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 56,500 |
10 Jan 2019 | MYR | 0.845 | 0.9 | 0.845 | 0.9 | 0.9 | +0.015 (+1.69%) | 206,500 |
9 Jan 2019 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 0 |
8 Jan 2019 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 0 |
7 Jan 2019 | MYR | 0.825 | 0.9 | 0.825 | 0.885 | 0.885 | +0.065 (+7.93%) | 163,200 |
4 Jan 2019 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 225,600 |
3 Jan 2019 | MYR | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 19,400 |
2 Jan 2019 | MYR | 0.825 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 99,500 |
31 Dec 2018 | MYR | 0.81 | 0.85 | 0.81 | 0.825 | 0.825 | -0.005 (-0.60%) | 103,500 |
28 Dec 2018 | MYR | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.015 (-1.78%) | 234,000 |
27 Dec 2018 | MYR | 0.82 | 0.865 | 0.82 | 0.845 | 0.845 | -0.02 (-2.31%) | 222,500 |
26 Dec 2018 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
24 Dec 2018 | MYR | 0.85 | 0.87 | 0.85 | 0.865 | 0.865 | +0.025 (+2.98%) | 52,100 |
21 Dec 2018 | MYR | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -0.025 (-2.89%) | 82,000 |
20 Dec 2018 | MYR | 0.835 | 0.865 | 0.83 | 0.865 | 0.865 | +0.02 (+2.37%) | 57,000 |
19 Dec 2018 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
18 Dec 2018 | MYR | 0.835 | 0.845 | 0.805 | 0.845 | 0.845 | +0.01 (+1.20%) | 168,100 |
17 Dec 2018 | MYR | 0.815 | 0.835 | 0.815 | 0.835 | 0.835 | -0.005 (-0.60%) | 25,600 |