Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 47,000 |
25 Jan 2019 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 256,400 |
24 Jan 2019 | MYR | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 139,700 |
23 Jan 2019 | MYR | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 172,500 |
22 Jan 2019 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 43,600 |
18 Jan 2019 | MYR | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 140,900 |
17 Jan 2019 | MYR | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | +0.05 (+4.20%) | 215,700 |
16 Jan 2019 | MYR | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 122,100 |
15 Jan 2019 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 84,100 |
14 Jan 2019 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 39,400 |
11 Jan 2019 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | +0.04 (+3.45%) | 182,300 |
10 Jan 2019 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 238,800 |
9 Jan 2019 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.03 (+2.59%) | 57,300 |
8 Jan 2019 | MYR | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 137,400 |
7 Jan 2019 | MYR | 1.15 | 1.2 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 325,700 |
4 Jan 2019 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 160,400 |
3 Jan 2019 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 64,500 |
2 Jan 2019 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 22,000 |
31 Dec 2018 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 245,700 |
28 Dec 2018 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 95,300 |
27 Dec 2018 | MYR | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 330,100 |
26 Dec 2018 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 436,100 |
24 Dec 2018 | MYR | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 97,800 |
21 Dec 2018 | MYR | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 123,100 |
20 Dec 2018 | MYR | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 508,300 |
19 Dec 2018 | MYR | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 347,800 |
18 Dec 2018 | MYR | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 193,600 |
17 Dec 2018 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 335,000 |
14 Dec 2018 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 337,000 |
13 Dec 2018 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 225,500 |