Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | MYR | 0.945 | 0.965 | 0.935 | 0.935 | 0.935 | +0.005 (+0.54%) | 287,100 |
20 Jun 2019 | MYR | 0.93 | 0.945 | 0.93 | 0.93 | 0.93 | +0.015 (+1.64%) | 328,900 |
19 Jun 2019 | MYR | 0.95 | 0.95 | 0.915 | 0.915 | 0.915 | -0.02 (-2.14%) | 217,200 |
18 Jun 2019 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | +0.005 (+0.54%) | 23,100 |
17 Jun 2019 | MYR | 0.955 | 0.955 | 0.93 | 0.93 | 0.93 | -0.035 (-3.63%) | 203,200 |
14 Jun 2019 | MYR | 0.965 | 0.965 | 0.955 | 0.965 | 0.965 | 0.0 (0.0%) | 123,400 |
13 Jun 2019 | MYR | 0.94 | 0.965 | 0.94 | 0.965 | 0.965 | +0.025 (+2.66%) | 34,200 |
12 Jun 2019 | MYR | 0.955 | 0.955 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 134,500 |
11 Jun 2019 | MYR | 0.95 | 0.955 | 0.95 | 0.955 | 0.955 | -0.015 (-1.55%) | 20,200 |
10 Jun 2019 | MYR | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 83,800 |
7 Jun 2019 | MYR | 0.935 | 0.94 | 0.935 | 0.94 | 0.94 | -0.005 (-0.53%) | 37,000 |
6 Jun 2019 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.94 | 0.945 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 22,500 |
3 Jun 2019 | MYR | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 70,600 |
31 May 2019 | MYR | 0.97 | 0.975 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 102,500 |
30 May 2019 | MYR | 0.965 | 0.98 | 0.965 | 0.97 | 0.97 | -0.015 (-1.52%) | 49,500 |
29 May 2019 | MYR | 0.97 | 0.985 | 0.97 | 0.985 | 0.985 | +0.015 (+1.55%) | 22,500 |
28 May 2019 | MYR | 1.02 | 1.02 | 0.965 | 0.97 | 0.97 | -0.03 (-3%) | 218,500 |
27 May 2019 | MYR | 1 | 1 | 1 | 1 | 1 | +0.005 (+0.50%) | 2,000 |
24 May 2019 | MYR | 1 | 1 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 40,500 |
23 May 2019 | MYR | 1.01 | 1.02 | 1 | 1 | 1 | -0.05 (-4.76%) | 156,800 |
21 May 2019 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.03 (+2.94%) | 100 |
17 May 2019 | MYR | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 28,700 |
16 May 2019 | MYR | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 91,400 |
15 May 2019 | MYR | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 325,300 |
14 May 2019 | MYR | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | +0.03 (+3.03%) | 175,200 |
13 May 2019 | MYR | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.03 (-2.94%) | 343,700 |
10 May 2019 | MYR | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 254,900 |
9 May 2019 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 90,700 |