Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,728,300 |
14 Jun 2019 | MYR | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,077,700 |
13 Jun 2019 | MYR | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 2,338,900 |
12 Jun 2019 | MYR | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 2,956,300 |
11 Jun 2019 | MYR | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 3,268,200 |
10 Jun 2019 | MYR | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,202,900 |
7 Jun 2019 | MYR | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 2,333,600 |
6 Jun 2019 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.07 | 1.12 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 3,106,200 |
3 Jun 2019 | MYR | 1.05 | 1.11 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 5,813,700 |
31 May 2019 | MYR | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 8,302,000 |
30 May 2019 | MYR | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 5,015,600 |
29 May 2019 | MYR | 0.995 | 1.03 | 0.985 | 1.02 | 1.02 | +0.035 (+3.55%) | 5,761,700 |
28 May 2019 | MYR | 0.97 | 1.06 | 0.97 | 0.985 | 0.985 | +0.01 (+1.03%) | 66,096,300 |
27 May 2019 | MYR | 0.96 | 0.985 | 0.96 | 0.975 | 0.975 | +0.015 (+1.56%) | 3,342,000 |
24 May 2019 | MYR | 0.965 | 0.975 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 5,962,100 |
23 May 2019 | MYR | 0.96 | 0.975 | 0.955 | 0.97 | 0.97 | +0.005 (+0.52%) | 5,048,500 |
21 May 2019 | MYR | 0.955 | 0.97 | 0.955 | 0.965 | 0.965 | +0.005 (+0.52%) | 5,778,100 |
17 May 2019 | MYR | 0.955 | 0.97 | 0.955 | 0.96 | 0.96 | +0.005 (+0.52%) | 6,284,200 |
16 May 2019 | MYR | 0.98 | 0.98 | 0.955 | 0.955 | 0.955 | -0.025 (-2.55%) | 6,348,200 |
15 May 2019 | MYR | 0.995 | 0.995 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 5,363,700 |
14 May 2019 | MYR | 1.01 | 1.01 | 0.965 | 0.99 | 0.99 | -0.03 (-2.94%) | 13,484,900 |
13 May 2019 | MYR | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,290,800 |
10 May 2019 | MYR | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 3,164,000 |
9 May 2019 | MYR | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 5,542,800 |
8 May 2019 | MYR | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 3,121,200 |
7 May 2019 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,767,000 |
6 May 2019 | MYR | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 951,800 |
3 May 2019 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 781,600 |