Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2019 | MYR | 5.68 | 5.68 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 600,600 |
27 Mar 2019 | MYR | 5.6 | 5.7 | 5.58 | 5.7 | 5.7 | +0.13 (+2.33%) | 245,400 |
26 Mar 2019 | MYR | 5.7 | 5.71 | 5.57 | 5.57 | 5.57 | -0.16 (-2.79%) | 19,000 |
25 Mar 2019 | MYR | 5.61 | 5.73 | 5.51 | 5.73 | 5.73 | +0.13 (+2.32%) | 219,900 |
22 Mar 2019 | MYR | 5.6 | 5.63 | 5.6 | 5.6 | 5.6 | +0.01 (+0.18%) | 167,300 |
21 Mar 2019 | MYR | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
20 Mar 2019 | MYR | 5.66 | 5.66 | 5.58 | 5.59 | 5.59 | 0.0 (0.0%) | 223,100 |
19 Mar 2019 | MYR | 5.7 | 5.71 | 5.59 | 5.59 | 5.59 | -0.12 (-2.10%) | 837,300 |
18 Mar 2019 | MYR | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.02 (-0.35%) | 288,000 |
15 Mar 2019 | MYR | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | -0.01 (-0.17%) | 65,000 |
14 Mar 2019 | MYR | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | +0.1 (+1.77%) | 120,000 |
13 Mar 2019 | MYR | 5.63 | 5.64 | 5.56 | 5.64 | 5.64 | 0.0 (0.0%) | 94,300 |
12 Mar 2019 | MYR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
11 Mar 2019 | MYR | 5.59 | 5.64 | 5.59 | 5.64 | 5.64 | -0.03 (-0.53%) | 91,000 |
8 Mar 2019 | MYR | 5.52 | 5.77 | 5.52 | 5.67 | 5.67 | +0.07 (+1.25%) | 990,100 |
7 Mar 2019 | MYR | 5.6 | 5.6 | 5.49 | 5.6 | 5.6 | 0.0 (0.0%) | 363,500 |
6 Mar 2019 | MYR | 5.52 | 5.6 | 5.52 | 5.6 | 5.6 | 0.0 (0.0%) | 51,100 |
5 Mar 2019 | MYR | 5.59 | 5.6 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 174,900 |
4 Mar 2019 | MYR | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 113,200 |
1 Mar 2019 | MYR | 5.55 | 5.6 | 5.52 | 5.6 | 5.6 | 0.0 (0.0%) | 263,200 |
28 Feb 2019 | MYR | 5.56 | 5.6 | 5.45 | 5.6 | 5.6 | +0.05 (+0.90%) | 506,500 |
27 Feb 2019 | MYR | 5.69 | 5.69 | 5.45 | 5.55 | 5.55 | -0.16 (-2.80%) | 704,000 |
26 Feb 2019 | MYR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.08 (+1.42%) | 5,000 |
25 Feb 2019 | MYR | 5.6 | 5.63 | 5.6 | 5.63 | 5.63 | +0.03 (+0.54%) | 168,000 |
22 Feb 2019 | MYR | 5.56 | 5.61 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 801,300 |
21 Feb 2019 | MYR | 5.63 | 5.63 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 658,000 |
20 Feb 2019 | MYR | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | +0.05 (+0.90%) | 99,800 |
19 Feb 2019 | MYR | 5.72 | 5.72 | 5.58 | 5.58 | 5.58 | -0.08 (-1.41%) | 433,500 |
18 Feb 2019 | MYR | 5.63 | 5.66 | 5.6 | 5.66 | 5.66 | -0.12 (-2.08%) | 158,100 |
15 Feb 2019 | MYR | 5.55 | 5.78 | 5.55 | 5.78 | 5.78 | +0.15 (+2.66%) | 82,400 |