Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | MYR | 1.6337 | 1.6634 | 1.6238 | 1.6634 | 1.6634 | +0.03 (+1.82%) | 800,930 |
15 May 2019 | MYR | 1.6238 | 1.6436 | 1.604 | 1.6337 | 1.6337 | +0.02 (+1.23%) | 4,161,402 |
14 May 2019 | MYR | 1.604 | 1.6436 | 1.5644 | 1.6139 | 1.6139 | -0.02 (-1.21%) | 3,617,921 |
13 May 2019 | MYR | 1.6337 | 1.6337 | 1.5941 | 1.6337 | 1.6337 | -0.02 (-1.20%) | 6,028,690 |
10 May 2019 | MYR | 1.6535 | 1.6634 | 1.6139 | 1.6535 | 1.6535 | -0.01 (-0.60%) | 5,131,608 |
9 May 2019 | MYR | 1.6436 | 1.6634 | 1.6436 | 1.6634 | 1.6634 | 0.0 (0.0%) | 1,409,960 |
8 May 2019 | MYR | 1.6535 | 1.6634 | 1.6337 | 1.6634 | 1.6634 | 0.0 (0.0%) | 3,598,933 |
7 May 2019 | MYR | 1.6733 | 1.6733 | 1.6238 | 1.6634 | 1.6634 | -0.01 (-0.59%) | 5,728,417 |
6 May 2019 | MYR | 1.6634 | 1.6733 | 1.5941 | 1.6733 | 1.6733 | +0.01 (+0.60%) | 6,190,896 |
3 May 2019 | MYR | 1.6634 | 1.6634 | 1.6436 | 1.6634 | 1.6634 | +0.01 (+0.60%) | 1,400,264 |
2 May 2019 | MYR | 1.6535 | 1.6535 | 1.6337 | 1.6535 | 1.6535 | 0.0 (0.0%) | 1,619,333 |
30 Apr 2019 | MYR | 1.6832 | 1.6931 | 1.6535 | 1.6535 | 1.6535 | -0.03 (-1.76%) | 2,262,804 |
29 Apr 2019 | MYR | 1.6832 | 1.703 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 1,643,876 |
26 Apr 2019 | MYR | 1.6832 | 1.6931 | 1.6832 | 1.6832 | 1.6832 | 0.0 (0.0%) | 613,575 |
25 Apr 2019 | MYR | 1.6832 | 1.6931 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 1,155,844 |
24 Apr 2019 | MYR | 1.6832 | 1.703 | 1.6832 | 1.6832 | 1.6832 | 0.0 (0.0%) | 2,110,799 |
23 Apr 2019 | MYR | 1.703 | 1.703 | 1.6733 | 1.6832 | 1.6832 | -0.02 (-1.16%) | 3,722,456 |
22 Apr 2019 | MYR | 1.6931 | 1.703 | 1.6832 | 1.703 | 1.703 | +0.01 (+0.58%) | 4,901,429 |
19 Apr 2019 | MYR | 1.6832 | 1.703 | 1.6832 | 1.6931 | 1.6931 | +0.01 (+0.59%) | 2,911,931 |
18 Apr 2019 | MYR | 1.6733 | 1.6931 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 1,994,144 |
17 Apr 2019 | MYR | 1.6832 | 1.6931 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 2,312,496 |
16 Apr 2019 | MYR | 1.6931 | 1.6931 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 3,113,729 |
15 Apr 2019 | MYR | 1.6832 | 1.6931 | 1.6832 | 1.6832 | 1.6832 | 0.0 (0.0%) | 5,125,043 |
12 Apr 2019 | MYR | 1.6832 | 1.6931 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 3,307,649 |
11 Apr 2019 | MYR | 1.6733 | 1.6832 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 3,541,666 |
10 Apr 2019 | MYR | 1.6733 | 1.6832 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 1,486,821 |
9 Apr 2019 | MYR | 1.6832 | 1.703 | 1.6733 | 1.6832 | 1.6832 | 0.0 (0.0%) | 7,747,710 |
8 Apr 2019 | MYR | 1.6634 | 1.6931 | 1.6634 | 1.6832 | 1.6832 | +0.02 (+1.19%) | 5,976,675 |
5 Apr 2019 | MYR | 1.6634 | 1.6832 | 1.6634 | 1.6634 | 1.6634 | 0.0 (0.0%) | 3,290,883 |
4 Apr 2019 | MYR | 1.6634 | 1.6733 | 1.6535 | 1.6634 | 1.6634 | 0.0 (0.0%) | 1,735,584 |