Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 26,400 |
21 Mar 2019 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 32,100 |
20 Mar 2019 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 68,000 |
19 Mar 2019 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 52,000 |
18 Mar 2019 | MYR | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 47,000 |
15 Mar 2019 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 93,800 |
14 Mar 2019 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 33,300 |
13 Mar 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 103,000 |
12 Mar 2019 | MYR | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 102,200 |
11 Mar 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 11,800 |
8 Mar 2019 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 23,300 |
7 Mar 2019 | MYR | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 55,400 |
6 Mar 2019 | MYR | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 83,300 |
5 Mar 2019 | MYR | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 45,800 |
4 Mar 2019 | MYR | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 79,200 |
1 Mar 2019 | MYR | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 82,700 |
28 Feb 2019 | MYR | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 63,000 |
27 Feb 2019 | MYR | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 130,600 |
26 Feb 2019 | MYR | 1.11 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 140,800 |
25 Feb 2019 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 169,000 |
22 Feb 2019 | MYR | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 305,200 |
21 Feb 2019 | MYR | 1.1 | 1.19 | 1.1 | 1.19 | 1.19 | +0.11 (+10.19%) | 712,500 |
20 Feb 2019 | MYR | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 239,200 |
19 Feb 2019 | MYR | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 102,500 |
18 Feb 2019 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 260,200 |
15 Feb 2019 | MYR | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 553,300 |
14 Feb 2019 | MYR | 1.04 | 1.1 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 358,400 |
13 Feb 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 4,000 |
12 Feb 2019 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 110,000 |
11 Feb 2019 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 209,700 |