Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 335,300 |
31 Jan 2019 | MYR | 1.78 | 1.8 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 2,105,400 |
30 Jan 2019 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 3,750,800 |
29 Jan 2019 | MYR | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 7,006,300 |
28 Jan 2019 | MYR | 1.8 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 5,679,500 |
25 Jan 2019 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 7,321,500 |
24 Jan 2019 | MYR | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 13,547,500 |
23 Jan 2019 | MYR | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 3,976,000 |
22 Jan 2019 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 4,939,500 |
18 Jan 2019 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 2,716,500 |
17 Jan 2019 | MYR | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 4,743,700 |
16 Jan 2019 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,881,300 |
15 Jan 2019 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 5,214,900 |
14 Jan 2019 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,579,300 |
11 Jan 2019 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,337,600 |
10 Jan 2019 | MYR | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 6,306,800 |
9 Jan 2019 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 675,300 |
8 Jan 2019 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 671,700 |
7 Jan 2019 | MYR | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 814,100 |
4 Jan 2019 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 4,437,100 |
3 Jan 2019 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 2,305,400 |
2 Jan 2019 | MYR | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,435,900 |
31 Dec 2018 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 5,260,600 |
28 Dec 2018 | MYR | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 6,627,400 |
27 Dec 2018 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,751,000 |
26 Dec 2018 | MYR | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,857,600 |
24 Dec 2018 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,140,100 |
21 Dec 2018 | MYR | 1.72 | 1.74 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 6,293,300 |
20 Dec 2018 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,684,900 |
19 Dec 2018 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,578,000 |