Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 249,800 |
22 Mar 2019 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 422,200 |
21 Mar 2019 | MYR | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 463,400 |
20 Mar 2019 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 160,200 |
19 Mar 2019 | MYR | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 520,600 |
18 Mar 2019 | MYR | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 322,200 |
15 Mar 2019 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 252,600 |
14 Mar 2019 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 393,200 |
13 Mar 2019 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 411,700 |
12 Mar 2019 | MYR | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 548,700 |
11 Mar 2019 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 344,700 |
8 Mar 2019 | MYR | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 841,400 |
7 Mar 2019 | MYR | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 492,100 |
6 Mar 2019 | MYR | 1.66 | 1.72 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,132,500 |
5 Mar 2019 | MYR | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,326,000 |
4 Mar 2019 | MYR | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 1,291,700 |
1 Mar 2019 | MYR | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 925,500 |
28 Feb 2019 | MYR | 1.82 | 1.83 | 1.74 | 1.75 | 1.75 | -0.06 (-3.31%) | 1,413,000 |
27 Feb 2019 | MYR | 1.75 | 1.81 | 1.73 | 1.81 | 1.81 | +0.1 (+5.85%) | 3,936,100 |
26 Feb 2019 | MYR | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | 0.0 (0.0%) | 433,100 |
25 Feb 2019 | MYR | 1.76 | 1.78 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 2,100,400 |
22 Feb 2019 | MYR | 1.73 | 1.76 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 649,600 |
21 Feb 2019 | MYR | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,064,800 |
20 Feb 2019 | MYR | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 671,800 |
19 Feb 2019 | MYR | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 387,400 |
18 Feb 2019 | MYR | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 680,600 |
15 Feb 2019 | MYR | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 298,500 |
14 Feb 2019 | MYR | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 749,800 |
13 Feb 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 643,200 |
12 Feb 2019 | MYR | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,265,000 |