Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2019 | MYR | 1.09 | 1.1 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 436,100 |
13 Jun 2019 | MYR | 1.06 | 1.1 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 613,200 |
12 Jun 2019 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 93,300 |
11 Jun 2019 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 45,800 |
10 Jun 2019 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 280,900 |
7 Jun 2019 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 49,500 |
6 Jun 2019 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 77,800 |
3 Jun 2019 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 173,400 |
31 May 2019 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 124,200 |
30 May 2019 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 135,600 |
29 May 2019 | MYR | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 206,800 |
28 May 2019 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 267,800 |
27 May 2019 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 83,300 |
24 May 2019 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 68,000 |
23 May 2019 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 255,900 |
21 May 2019 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 119,600 |
17 May 2019 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 42,400 |
16 May 2019 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 30,400 |
15 May 2019 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 148,900 |
14 May 2019 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 134,200 |
13 May 2019 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 183,900 |
10 May 2019 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 250,100 |
9 May 2019 | MYR | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 826,100 |
8 May 2019 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 247,400 |
7 May 2019 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 41,500 |
6 May 2019 | MYR | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 385,800 |
3 May 2019 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 83,100 |
2 May 2019 | MYR | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 256,200 |