Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | MYR | 1.05 | 1.05 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 24,600 |
7 May 2019 | MYR | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 238,900 |
6 May 2019 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 85,400 |
3 May 2019 | MYR | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 87,500 |
2 May 2019 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 169,700 |
30 Apr 2019 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 62,300 |
29 Apr 2019 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 27,700 |
26 Apr 2019 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 271,500 |
25 Apr 2019 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 238,100 |
24 Apr 2019 | MYR | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 160,500 |
23 Apr 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 158,700 |
22 Apr 2019 | MYR | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 239,100 |
19 Apr 2019 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 51,400 |
18 Apr 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 162,800 |
17 Apr 2019 | MYR | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 153,300 |
16 Apr 2019 | MYR | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 765,200 |
15 Apr 2019 | MYR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 155,400 |
12 Apr 2019 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 208,000 |
11 Apr 2019 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 188,100 |
10 Apr 2019 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 270,900 |
9 Apr 2019 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 313,000 |
8 Apr 2019 | MYR | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 261,400 |
5 Apr 2019 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 133,500 |
4 Apr 2019 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 69,000 |
3 Apr 2019 | MYR | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 116,800 |
2 Apr 2019 | MYR | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 220,300 |
1 Apr 2019 | MYR | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 424,700 |
29 Mar 2019 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 57,700 |
28 Mar 2019 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 90,200 |
27 Mar 2019 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 158,500 |