Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 4,590,300 |
30 Apr 2019 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,864,100 |
29 Apr 2019 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 388,000 |
26 Apr 2019 | MYR | 1.12 | 1.14 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 929,800 |
25 Apr 2019 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,393,900 |
24 Apr 2019 | MYR | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 5,688,500 |
23 Apr 2019 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,017,500 |
22 Apr 2019 | MYR | 1.1 | 1.15 | 1.07 | 1.14 | 1.14 | +0.05 (+4.59%) | 3,494,300 |
19 Apr 2019 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 361,400 |
18 Apr 2019 | MYR | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 8,416,500 |
17 Apr 2019 | MYR | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,627,400 |
16 Apr 2019 | MYR | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,755,300 |
15 Apr 2019 | MYR | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 4,449,500 |
12 Apr 2019 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,173,800 |
11 Apr 2019 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 6,807,000 |
10 Apr 2019 | MYR | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 2,828,800 |
9 Apr 2019 | MYR | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,019,600 |
8 Apr 2019 | MYR | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,967,700 |
5 Apr 2019 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 536,900 |
4 Apr 2019 | MYR | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 707,900 |
3 Apr 2019 | MYR | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 1,637,100 |
2 Apr 2019 | MYR | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 2,706,700 |
1 Apr 2019 | MYR | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,136,600 |
29 Mar 2019 | MYR | 1.1 | 1.13 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,875,100 |
28 Mar 2019 | MYR | 1.1 | 1.1 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 394,100 |
27 Mar 2019 | MYR | 1.09 | 1.11 | 1.04 | 1.09 | 1.09 | 0.0 (0.0%) | 3,304,800 |
26 Mar 2019 | MYR | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,340,300 |
25 Mar 2019 | MYR | 1.11 | 1.11 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 1,425,500 |
22 Mar 2019 | MYR | 1.08 | 1.12 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,234,800 |
21 Mar 2019 | MYR | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,630,500 |