Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
14 Jun 2019 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 78,200 |
13 Jun 2019 | MYR | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 159,500 |
12 Jun 2019 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
11 Jun 2019 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
10 Jun 2019 | MYR | 1.5 | 1.64 | 1.5 | 1.64 | 1.64 | +0.12 (+7.89%) | 21,900 |
7 Jun 2019 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 8,000 |
6 Jun 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 21,300 |
3 Jun 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
31 May 2019 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 May 2019 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 5,000 |
29 May 2019 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
28 May 2019 | MYR | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 28,200 |
27 May 2019 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
24 May 2019 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 40,100 |
23 May 2019 | MYR | 1.56 | 1.58 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 33,000 |
21 May 2019 | MYR | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 9,700 |
17 May 2019 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.04 (+2.56%) | 37,200 |
16 May 2019 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 17,000 |
15 May 2019 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 10,000 |
14 May 2019 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 10,500 |
13 May 2019 | MYR | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 34,000 |
10 May 2019 | MYR | 1.68 | 1.68 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 66,600 |
9 May 2019 | MYR | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 0.0 (0.0%) | 10,400 |
8 May 2019 | MYR | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 53,400 |
7 May 2019 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
6 May 2019 | MYR | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 162,600 |
3 May 2019 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 12,200 |