Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | MYR | 1.5 | 1.5067 | 1.4667 | 1.48 | 1.48 | -0.02 (-1.33%) | 518,550 |
29 Apr 2019 | MYR | 1.5067 | 1.5067 | 1.4667 | 1.5 | 1.5 | -0.027 (-1.75%) | 571,650 |
26 Apr 2019 | MYR | 1.48 | 1.56 | 1.48 | 1.5267 | 1.5267 | +0.047 (+3.16%) | 2,544,000 |
25 Apr 2019 | MYR | 1.4733 | 1.48 | 1.4667 | 1.48 | 1.48 | 0.0 (0.0%) | 927,900 |
24 Apr 2019 | MYR | 1.48 | 1.4867 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 927,900 |
23 Apr 2019 | MYR | 1.4933 | 1.4933 | 1.48 | 1.48 | 1.48 | -0.013 (-0.89%) | 1,189,800 |
22 Apr 2019 | MYR | 1.46 | 1.4933 | 1.4467 | 1.4933 | 1.4933 | +0.033 (+2.28%) | 2,377,050 |
19 Apr 2019 | MYR | 1.48 | 1.48 | 1.4467 | 1.46 | 1.46 | -0.02 (-1.35%) | 572,700 |
18 Apr 2019 | MYR | 1.4533 | 1.4867 | 1.4533 | 1.48 | 1.48 | +0.027 (+1.84%) | 285,600 |
17 Apr 2019 | MYR | 1.44 | 1.4533 | 1.4267 | 1.4533 | 1.4533 | 0.0 (0.0%) | 189,000 |
16 Apr 2019 | MYR | 1.48 | 1.5 | 1.4533 | 1.4533 | 1.4533 | -0.013 (-0.91%) | 1,511,700 |
15 Apr 2019 | MYR | 1.4267 | 1.48 | 1.4267 | 1.4667 | 1.4667 | +0.027 (+1.85%) | 2,472,300 |
12 Apr 2019 | MYR | 1.4267 | 1.44 | 1.4267 | 1.44 | 1.44 | +0.013 (+0.93%) | 327,000 |
11 Apr 2019 | MYR | 1.4333 | 1.4533 | 1.4267 | 1.4267 | 1.4267 | -0.013 (-0.92%) | 1,038,900 |
10 Apr 2019 | MYR | 1.44 | 1.44 | 1.4333 | 1.44 | 1.44 | 0.0 (0.0%) | 197,550 |
9 Apr 2019 | MYR | 1.4333 | 1.4667 | 1.4333 | 1.44 | 1.44 | 0.0 (0.0%) | 324,750 |
8 Apr 2019 | MYR | 1.4267 | 1.44 | 1.4267 | 1.44 | 1.44 | +0.02 (+1.41%) | 668,250 |
5 Apr 2019 | MYR | 1.4333 | 1.44 | 1.4133 | 1.42 | 1.42 | -0.013 (-0.93%) | 383,850 |
4 Apr 2019 | MYR | 1.4467 | 1.4467 | 1.4333 | 1.4333 | 1.4333 | -0.013 (-0.93%) | 273,000 |
3 Apr 2019 | MYR | 1.4667 | 1.4667 | 1.4333 | 1.4467 | 1.4467 | -0.02 (-1.36%) | 324,900 |
2 Apr 2019 | MYR | 1.44 | 1.5 | 1.44 | 1.4667 | 1.4667 | +0.033 (+2.33%) | 355,050 |
1 Apr 2019 | MYR | 1.5 | 1.5 | 1.4267 | 1.4333 | 1.4333 | -0.067 (-4.45%) | 393,900 |
29 Mar 2019 | MYR | 1.5333 | 1.5333 | 1.4867 | 1.5 | 1.5 | -0.02 (-1.32%) | 632,850 |
28 Mar 2019 | MYR | 1.4533 | 1.5267 | 1.4467 | 1.52 | 1.52 | +0.067 (+4.59%) | 1,505,550 |
27 Mar 2019 | MYR | 1.4067 | 1.4733 | 1.4067 | 1.4533 | 1.4533 | +0.047 (+3.31%) | 1,209,300 |
26 Mar 2019 | MYR | 1.3933 | 1.4333 | 1.3933 | 1.4067 | 1.4067 | +0.02 (+1.44%) | 548,100 |
25 Mar 2019 | MYR | 1.3867 | 1.4 | 1.3667 | 1.3867 | 1.3867 | -0.007 (-0.47%) | 310,800 |
22 Mar 2019 | MYR | 1.3933 | 1.4133 | 1.38 | 1.3933 | 1.3933 | +0.02 (+1.46%) | 964,200 |
21 Mar 2019 | MYR | 1.4267 | 1.4267 | 1.3467 | 1.3733 | 1.3733 | -0.06 (-4.19%) | 4,402,950 |
20 Mar 2019 | MYR | 1.4333 | 1.4467 | 1.4267 | 1.4333 | 1.4333 | 0.0 (0.0%) | 379,050 |