Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,146,800 |
14 Jun 2019 | MYR | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,642,100 |
13 Jun 2019 | MYR | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,965,900 |
12 Jun 2019 | MYR | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,119,400 |
11 Jun 2019 | MYR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,684,100 |
10 Jun 2019 | MYR | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,019,500 |
7 Jun 2019 | MYR | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 1,566,900 |
6 Jun 2019 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 199,500 |
3 Jun 2019 | MYR | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 264,400 |
31 May 2019 | MYR | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 2,122,000 |
30 May 2019 | MYR | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,722,700 |
29 May 2019 | MYR | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -0.09 (-4.55%) | 1,327,000 |
28 May 2019 | MYR | 1.9 | 1.98 | 1.88 | 1.98 | 1.98 | +0.08 (+4.21%) | 2,675,700 |
27 May 2019 | MYR | 1.89 | 1.9 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 318,100 |
24 May 2019 | MYR | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 282,800 |
23 May 2019 | MYR | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 600,400 |
21 May 2019 | MYR | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,872,100 |
17 May 2019 | MYR | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 681,400 |
16 May 2019 | MYR | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 193,500 |
15 May 2019 | MYR | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,379,500 |
14 May 2019 | MYR | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 2,796,000 |
13 May 2019 | MYR | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 649,400 |
10 May 2019 | MYR | 1.87 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,522,300 |
9 May 2019 | MYR | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,921,400 |
8 May 2019 | MYR | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,321,300 |
7 May 2019 | MYR | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 3,899,200 |
6 May 2019 | MYR | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 1,008,700 |
3 May 2019 | MYR | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 331,700 |