Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | +0.01 (+0.54%) | 233,300 |
30 Apr 2019 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 784,100 |
29 Apr 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 739,200 |
26 Apr 2019 | MYR | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 862,500 |
25 Apr 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 246,200 |
24 Apr 2019 | MYR | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,427,500 |
23 Apr 2019 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 563,100 |
22 Apr 2019 | MYR | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,494,100 |
19 Apr 2019 | MYR | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 934,200 |
18 Apr 2019 | MYR | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 2,590,900 |
17 Apr 2019 | MYR | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 3,017,900 |
16 Apr 2019 | MYR | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,128,900 |
15 Apr 2019 | MYR | 1.89 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 3,131,100 |
12 Apr 2019 | MYR | 1.87 | 1.9 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,439,100 |
11 Apr 2019 | MYR | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,317,700 |
10 Apr 2019 | MYR | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 2,391,500 |
9 Apr 2019 | MYR | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 2,857,400 |
8 Apr 2019 | MYR | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 2,584,200 |
5 Apr 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 5,040,700 |
4 Apr 2019 | MYR | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 830,100 |
3 Apr 2019 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 309,900 |
2 Apr 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 3,050,300 |
1 Apr 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,243,600 |
29 Mar 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,428,000 |
28 Mar 2019 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,381,200 |
27 Mar 2019 | MYR | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,441,100 |
26 Mar 2019 | MYR | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 2,128,200 |
25 Mar 2019 | MYR | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 1,159,300 |
22 Mar 2019 | MYR | 1.8 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,551,700 |
21 Mar 2019 | MYR | 1.79 | 1.82 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,840,200 |