Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2019 | MYR | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 969,500 |
8 Feb 2019 | MYR | 1.78 | 1.84 | 1.73 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,214,500 |
7 Feb 2019 | MYR | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | +0.14 (+8.54%) | 1,977,700 |
4 Feb 2019 | MYR | 1.6 | 1.65 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 206,100 |
31 Jan 2019 | MYR | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 94,300 |
30 Jan 2019 | MYR | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 113,000 |
29 Jan 2019 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 63,400 |
28 Jan 2019 | MYR | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 309,200 |
25 Jan 2019 | MYR | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 202,000 |
24 Jan 2019 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 166,000 |
23 Jan 2019 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 44,000 |
22 Jan 2019 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 115,800 |
18 Jan 2019 | MYR | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 106,900 |
17 Jan 2019 | MYR | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 179,700 |
16 Jan 2019 | MYR | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 130,300 |
15 Jan 2019 | MYR | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 185,800 |
14 Jan 2019 | MYR | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 226,700 |
11 Jan 2019 | MYR | 1.57 | 1.6 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 181,900 |
10 Jan 2019 | MYR | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 368,200 |
9 Jan 2019 | MYR | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.04 (+2.53%) | 688,400 |
8 Jan 2019 | MYR | 1.51 | 1.59 | 1.5 | 1.58 | 1.58 | +0.07 (+4.64%) | 317,700 |
7 Jan 2019 | MYR | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 190,800 |
4 Jan 2019 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 162,500 |
3 Jan 2019 | MYR | 1.47 | 1.5 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 544,900 |
2 Jan 2019 | MYR | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 308,200 |
31 Dec 2018 | MYR | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 116,000 |
28 Dec 2018 | MYR | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 122,700 |
27 Dec 2018 | MYR | 1.5 | 1.53 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 309,400 |
26 Dec 2018 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 169,600 |
24 Dec 2018 | MYR | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 137,600 |