Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 56,500 |
20 Jun 2019 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 45,300 |
19 Jun 2019 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 83,700 |
18 Jun 2019 | MYR | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 49,800 |
17 Jun 2019 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 92,900 |
14 Jun 2019 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 193,300 |
13 Jun 2019 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 229,600 |
12 Jun 2019 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 173,200 |
11 Jun 2019 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 82,600 |
10 Jun 2019 | MYR | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 301,700 |
7 Jun 2019 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 82,600 |
6 Jun 2019 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 94,300 |
3 Jun 2019 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 367,000 |
31 May 2019 | MYR | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 502,800 |
30 May 2019 | MYR | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 255,500 |
29 May 2019 | MYR | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 191,400 |
28 May 2019 | MYR | 1.38 | 1.4 | 1.31 | 1.34 | 1.34 | -0.17 (-11.26%) | 3,218,600 |
27 May 2019 | MYR | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 106,000 |
24 May 2019 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 201,000 |
23 May 2019 | MYR | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 193,800 |
21 May 2019 | MYR | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 69,100 |
17 May 2019 | MYR | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 512,200 |
16 May 2019 | MYR | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 256,700 |
15 May 2019 | MYR | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.04 (+2.68%) | 40,000 |
14 May 2019 | MYR | 1.49 | 1.5 | 1.46 | 1.49 | 1.49 | -0.02 (-1.32%) | 432,600 |
13 May 2019 | MYR | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 518,700 |
10 May 2019 | MYR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 85,600 |
9 May 2019 | MYR | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 264,200 |