Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2019 | MYR | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 93,200 |
11 Feb 2019 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
8 Feb 2019 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 35,200 |
7 Feb 2019 | MYR | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 355,600 |
4 Feb 2019 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 13,800 |
31 Jan 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 58,100 |
30 Jan 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 84,500 |
29 Jan 2019 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 79,600 |
28 Jan 2019 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 31,200 |
25 Jan 2019 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 15,000 |
24 Jan 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 229,200 |
23 Jan 2019 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 168,900 |
22 Jan 2019 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 201,000 |
18 Jan 2019 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 261,600 |
17 Jan 2019 | MYR | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 236,800 |
16 Jan 2019 | MYR | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.05 (+4.95%) | 701,800 |
15 Jan 2019 | MYR | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 36,500 |
14 Jan 2019 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 77,400 |
11 Jan 2019 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 41,000 |
10 Jan 2019 | MYR | 1.03 | 1.05 | 1 | 1 | 1 | -0.01 (-0.99%) | 384,200 |
9 Jan 2019 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 151,600 |
8 Jan 2019 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 122,900 |
7 Jan 2019 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 82,000 |
4 Jan 2019 | MYR | 0.97 | 1 | 0.97 | 1 | 1 | +0.025 (+2.56%) | 87,300 |
3 Jan 2019 | MYR | 0.97 | 0.975 | 0.97 | 0.975 | 0.975 | -0.005 (-0.51%) | 27,000 |
2 Jan 2019 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 29,100 |
31 Dec 2018 | MYR | 1 | 1 | 0.985 | 0.985 | 0.985 | -0.015 (-1.50%) | 8,500 |
28 Dec 2018 | MYR | 1 | 1.02 | 1 | 1 | 1 | +0.01 (+1.01%) | 113,100 |
27 Dec 2018 | MYR | 0.96 | 1 | 0.96 | 0.99 | 0.99 | +0.025 (+2.59%) | 85,000 |
26 Dec 2018 | MYR | 0.98 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 230,000 |