Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 837,500 |
19 Mar 2019 | MYR | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 1,835,800 |
18 Mar 2019 | MYR | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 1,647,200 |
15 Mar 2019 | MYR | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 4,481,500 |
14 Mar 2019 | MYR | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,000,000 |
13 Mar 2019 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 695,000 |
12 Mar 2019 | MYR | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,170,800 |
11 Mar 2019 | MYR | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,217,800 |
8 Mar 2019 | MYR | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 661,400 |
7 Mar 2019 | MYR | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 3,232,200 |
6 Mar 2019 | MYR | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,149,000 |
5 Mar 2019 | MYR | 0.99 | 1.07 | 0.99 | 1.05 | 1.05 | +0.055 (+5.53%) | 3,796,100 |
4 Mar 2019 | MYR | 0.99 | 1.01 | 0.98 | 0.995 | 0.995 | -0.005 (-0.50%) | 4,486,500 |
1 Mar 2019 | MYR | 1.05 | 1.05 | 0.995 | 1 | 1 | -0.05 (-4.76%) | 3,210,000 |
28 Feb 2019 | MYR | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.12 (-10.26%) | 7,765,800 |
27 Feb 2019 | MYR | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 5,032,700 |
26 Feb 2019 | MYR | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 3,216,800 |
25 Feb 2019 | MYR | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 584,200 |
22 Feb 2019 | MYR | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,271,300 |
21 Feb 2019 | MYR | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 3,385,800 |
20 Feb 2019 | MYR | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.06 (+5.41%) | 1,458,400 |
19 Feb 2019 | MYR | 1.11 | 1.15 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 747,200 |
18 Feb 2019 | MYR | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 374,400 |
15 Feb 2019 | MYR | 1.1 | 1.12 | 1.07 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,148,200 |
14 Feb 2019 | MYR | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,168,600 |
13 Feb 2019 | MYR | 1.1 | 1.13 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,085,300 |
12 Feb 2019 | MYR | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,741,700 |
11 Feb 2019 | MYR | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 2,227,700 |
8 Feb 2019 | MYR | 1.19 | 1.2 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,785,000 |
7 Feb 2019 | MYR | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,072,500 |