Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | MYR | 5.55 | 5.55 | 5.48 | 5.55 | 5.55 | -0.05 (-0.89%) | 194,000 |
24 Jun 2019 | MYR | 5.6 | 5.6 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 46,300 |
21 Jun 2019 | MYR | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | +0.05 (+0.90%) | 30,100 |
20 Jun 2019 | MYR | 5.54 | 5.6 | 5.54 | 5.54 | 5.54 | -0.36 (-6.10%) | 13,300 |
19 Jun 2019 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
18 Jun 2019 | MYR | 5.57 | 5.9 | 5.57 | 5.9 | 5.9 | +0.31 (+5.55%) | 10,200 |
17 Jun 2019 | MYR | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
14 Jun 2019 | MYR | 5.4 | 5.59 | 5.4 | 5.59 | 5.59 | +0.04 (+0.72%) | 92,000 |
13 Jun 2019 | MYR | 5.55 | 5.7 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 23,000 |
12 Jun 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
11 Jun 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 73,000 |
10 Jun 2019 | MYR | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | +0.01 (+0.18%) | 12,200 |
7 Jun 2019 | MYR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.01 (-0.18%) | 89,000 |
6 Jun 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.07 (+1.28%) | 584,800 |
3 Jun 2019 | MYR | 5.62 | 5.62 | 5.48 | 5.48 | 5.48 | -0.03 (-0.54%) | 435,900 |
31 May 2019 | MYR | 5.5 | 5.51 | 5.5 | 5.51 | 5.51 | -0.11 (-1.96%) | 104,000 |
30 May 2019 | MYR | 5.6 | 5.62 | 5.59 | 5.62 | 5.62 | +0.07 (+1.26%) | 214,000 |
29 May 2019 | MYR | 5.68 | 5.68 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 404,100 |
28 May 2019 | MYR | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 561,600 |
27 May 2019 | MYR | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 214,000 |
24 May 2019 | MYR | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.0 (0.0%) | 374,600 |
23 May 2019 | MYR | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | +0.09 (+1.65%) | 167,100 |
21 May 2019 | MYR | 5.49 | 5.5 | 5.46 | 5.46 | 5.46 | -0.02 (-0.36%) | 138,400 |
17 May 2019 | MYR | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | -0.07 (-1.26%) | 5,700 |
16 May 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 110,000 |
15 May 2019 | MYR | 5.6 | 5.6 | 5.48 | 5.55 | 5.55 | 0.0 (0.0%) | 194,100 |
14 May 2019 | MYR | 5.54 | 5.75 | 5.54 | 5.55 | 5.55 | 0.0 (0.0%) | 255,200 |
13 May 2019 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 4,000 |