Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | MYR | 6.3 | 6.3 | 6.14 | 6.15 | 6.15 | -0.1 (-1.60%) | 74,400 |
6 Mar 2019 | MYR | 6.2 | 6.3 | 6.17 | 6.25 | 6.25 | +0.1 (+1.63%) | 7,400 |
5 Mar 2019 | MYR | 6.13 | 6.18 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 93,700 |
4 Mar 2019 | MYR | 6.25 | 6.25 | 6.14 | 6.15 | 6.15 | 0.0 (0.0%) | 45,800 |
1 Mar 2019 | MYR | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | -0.1 (-1.60%) | 183,300 |
28 Feb 2019 | MYR | 6.19 | 6.3 | 6.18 | 6.25 | 6.25 | 0.0 (0.0%) | 27,200 |
27 Feb 2019 | MYR | 6.15 | 6.26 | 6.15 | 6.25 | 6.25 | +0.16 (+2.63%) | 62,800 |
26 Feb 2019 | MYR | 6 | 6.09 | 5.8 | 6.09 | 6.09 | +0.09 (+1.50%) | 4,600 |
25 Feb 2019 | MYR | 6.15 | 6.15 | 6 | 6 | 6 | -0.1 (-1.64%) | 4,800 |
22 Feb 2019 | MYR | 6 | 6.1 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 3,500 |
21 Feb 2019 | MYR | 6 | 6.1 | 5.9 | 6 | 6 | 0.0 (0.0%) | 16,200 |
20 Feb 2019 | MYR | 6 | 6 | 5.9 | 6 | 6 | +0.02 (+0.33%) | 11,600 |
19 Feb 2019 | MYR | 5.86 | 5.99 | 5.86 | 5.98 | 5.98 | -0.01 (-0.17%) | 3,500 |
18 Feb 2019 | MYR | 5.75 | 6 | 5.75 | 5.99 | 5.99 | +0.24 (+4.17%) | 4,900 |
15 Feb 2019 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 100 |
14 Feb 2019 | MYR | 5.7 | 5.8 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 19,800 |
13 Feb 2019 | MYR | 5.75 | 5.78 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 9,700 |
12 Feb 2019 | MYR | 5.8 | 5.8 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 43,500 |
11 Feb 2019 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 800 |
8 Feb 2019 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 17,000 |
7 Feb 2019 | MYR | 5.8 | 5.85 | 5.8 | 5.8 | 5.8 | +0.01 (+0.17%) | 5,200 |
4 Feb 2019 | MYR | 5.89 | 5.89 | 5.76 | 5.79 | 5.79 | -0.06 (-1.03%) | 6,500 |
31 Jan 2019 | MYR | 5.99 | 5.99 | 5.85 | 5.85 | 5.85 | +0.05 (+0.86%) | 8,600 |
30 Jan 2019 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
29 Jan 2019 | MYR | 5.8 | 5.82 | 5.8 | 5.8 | 5.8 | -0.01 (-0.17%) | 12,300 |
28 Jan 2019 | MYR | 5.8 | 5.83 | 5.8 | 5.81 | 5.81 | +0.01 (+0.17%) | 11,000 |
25 Jan 2019 | MYR | 5.8 | 5.8 | 5.71 | 5.8 | 5.8 | 0.0 (0.0%) | 7,800 |
24 Jan 2019 | MYR | 5.76 | 5.8 | 5.76 | 5.8 | 5.8 | +0.08 (+1.40%) | 1,800 |
23 Jan 2019 | MYR | 5.8 | 5.81 | 5.72 | 5.72 | 5.72 | -0.08 (-1.38%) | 19,000 |
22 Jan 2019 | MYR | 5.8 | 5.85 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 2,900 |