Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 295,500 |
19 Mar 2019 | MYR | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 771,500 |
18 Mar 2019 | MYR | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 2,167,100 |
15 Mar 2019 | MYR | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 2,896,600 |
14 Mar 2019 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 543,100 |
13 Mar 2019 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,346,900 |
12 Mar 2019 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 360,800 |
11 Mar 2019 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 549,800 |
8 Mar 2019 | MYR | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 1,536,500 |
7 Mar 2019 | MYR | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 403,300 |
6 Mar 2019 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 274,300 |
5 Mar 2019 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 96,700 |
4 Mar 2019 | MYR | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 125,200 |
1 Mar 2019 | MYR | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,898,300 |
28 Feb 2019 | MYR | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,827,900 |
27 Feb 2019 | MYR | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 3,344,700 |
26 Feb 2019 | MYR | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 818,200 |
25 Feb 2019 | MYR | 1.77 | 1.8 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,261,500 |
22 Feb 2019 | MYR | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 304,300 |
21 Feb 2019 | MYR | 1.78 | 1.8 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 397,300 |
20 Feb 2019 | MYR | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 3,047,600 |
19 Feb 2019 | MYR | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,385,400 |
18 Feb 2019 | MYR | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,476,700 |
15 Feb 2019 | MYR | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 791,800 |
14 Feb 2019 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,230,900 |
13 Feb 2019 | MYR | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,422,700 |
12 Feb 2019 | MYR | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,277,200 |
11 Feb 2019 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,485,100 |
8 Feb 2019 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,712,900 |
7 Feb 2019 | MYR | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,218,700 |