Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 188,800 |
6 May 2019 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 130,500 |
3 May 2019 | MYR | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 161,300 |
2 May 2019 | MYR | 1.6 | 1.62 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 181,600 |
30 Apr 2019 | MYR | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 123,400 |
29 Apr 2019 | MYR | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 297,000 |
26 Apr 2019 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 79,400 |
25 Apr 2019 | MYR | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 168,600 |
24 Apr 2019 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 84,400 |
23 Apr 2019 | MYR | 1.61 | 1.64 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 174,800 |
22 Apr 2019 | MYR | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 317,400 |
19 Apr 2019 | MYR | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | +0.04 (+2.53%) | 260,200 |
18 Apr 2019 | MYR | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 212,500 |
17 Apr 2019 | MYR | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 59,100 |
16 Apr 2019 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 205,200 |
15 Apr 2019 | MYR | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 138,400 |
12 Apr 2019 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 113,100 |
11 Apr 2019 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 487,200 |
10 Apr 2019 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 205,300 |
9 Apr 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 86,800 |
8 Apr 2019 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 109,500 |
5 Apr 2019 | MYR | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 115,700 |
4 Apr 2019 | MYR | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 212,700 |
3 Apr 2019 | MYR | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 400,300 |
2 Apr 2019 | MYR | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 631,900 |
1 Apr 2019 | MYR | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 364,600 |
29 Mar 2019 | MYR | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 213,900 |
28 Mar 2019 | MYR | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 219,800 |
27 Mar 2019 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 372,400 |
26 Mar 2019 | MYR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 171,300 |