Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | MYR | 5.74 | 5.75 | 5.53 | 5.63 | 5.63 | -0.15 (-2.60%) | 1,762,600 |
13 Feb 2019 | MYR | 5.66 | 5.78 | 5.65 | 5.78 | 5.78 | +0.01 (+0.17%) | 119,800 |
12 Feb 2019 | MYR | 5.66 | 5.77 | 5.65 | 5.77 | 5.77 | -0.02 (-0.35%) | 35,600 |
11 Feb 2019 | MYR | 5.75 | 5.8 | 5.7 | 5.79 | 5.79 | -0.05 (-0.86%) | 475,300 |
8 Feb 2019 | MYR | 5.89 | 5.89 | 5.64 | 5.84 | 5.84 | -0.11 (-1.85%) | 549,700 |
7 Feb 2019 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.27 (+4.75%) | 44,800 |
4 Feb 2019 | MYR | 5.7 | 5.7 | 5.67 | 5.68 | 5.68 | -0.01 (-0.18%) | 539,400 |
31 Jan 2019 | MYR | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
30 Jan 2019 | MYR | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 100,000 |
29 Jan 2019 | MYR | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 0.0 (0.0%) | 932,000 |
28 Jan 2019 | MYR | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.01 (-0.18%) | 104,000 |
25 Jan 2019 | MYR | 5.66 | 5.7 | 5.66 | 5.7 | 5.7 | +0.06 (+1.06%) | 19,100 |
24 Jan 2019 | MYR | 5.58 | 5.7 | 5.57 | 5.64 | 5.64 | -0.09 (-1.57%) | 34,000 |
23 Jan 2019 | MYR | 5.7 | 5.73 | 5.7 | 5.73 | 5.73 | 0.0 (0.0%) | 326,000 |
22 Jan 2019 | MYR | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
18 Jan 2019 | MYR | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 175,000 |
17 Jan 2019 | MYR | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
16 Jan 2019 | MYR | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
15 Jan 2019 | MYR | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 100,000 |
14 Jan 2019 | MYR | 5.7 | 5.73 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 40,200 |
11 Jan 2019 | MYR | 5.59 | 5.73 | 5.59 | 5.7 | 5.7 | -0.19 (-3.23%) | 37,600 |
10 Jan 2019 | MYR | 5.69 | 5.9 | 5.69 | 5.89 | 5.89 | +0.18 (+3.15%) | 172,000 |
9 Jan 2019 | MYR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
8 Jan 2019 | MYR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.04 (+0.71%) | 7,200 |
7 Jan 2019 | MYR | 5.64 | 5.74 | 5.6 | 5.67 | 5.67 | +0.02 (+0.35%) | 130,000 |
4 Jan 2019 | MYR | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | +0.01 (+0.18%) | 5,700 |
3 Jan 2019 | MYR | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | 0.0 (0.0%) | 6,000 |
2 Jan 2019 | MYR | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | +0.02 (+0.36%) | 143,700 |
31 Dec 2018 | MYR | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | -0.02 (-0.35%) | 102,000 |
28 Dec 2018 | MYR | 5.55 | 5.64 | 5.54 | 5.64 | 5.64 | -0.03 (-0.53%) | 19,300 |