Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | MYR | 0.61 | 0.615 | 0.6 | 0.605 | 0.605 | -0.02 (-3.20%) | 61,200 |
27 Feb 2019 | MYR | 0.625 | 0.625 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 48,400 |
26 Feb 2019 | MYR | 0.63 | 0.63 | 0.605 | 0.62 | 0.62 | -0.01 (-1.59%) | 44,200 |
25 Feb 2019 | MYR | 0.61 | 0.635 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 237,900 |
22 Feb 2019 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 279,700 |
21 Feb 2019 | MYR | 0.615 | 0.68 | 0.605 | 0.63 | 0.63 | +0.03 (+5%) | 148,700 |
20 Feb 2019 | MYR | 0.575 | 0.605 | 0.575 | 0.6 | 0.6 | +0.035 (+6.19%) | 384,200 |
19 Feb 2019 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 117,000 |
18 Feb 2019 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 45,600 |
15 Feb 2019 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 132,000 |
14 Feb 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 96,400 |
13 Feb 2019 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
12 Feb 2019 | MYR | 0.58 | 0.585 | 0.56 | 0.585 | 0.585 | -0.005 (-0.85%) | 111,700 |
11 Feb 2019 | MYR | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 92,300 |
8 Feb 2019 | MYR | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 80,200 |
7 Feb 2019 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 45,000 |
4 Feb 2019 | MYR | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 30,100 |
31 Jan 2019 | MYR | 0.565 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 110,400 |
30 Jan 2019 | MYR | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 64,000 |
29 Jan 2019 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 18,500 |
28 Jan 2019 | MYR | 0.575 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 67,200 |
25 Jan 2019 | MYR | 0.6 | 0.6 | 0.565 | 0.58 | 0.58 | 0.0 (0.0%) | 497,400 |
24 Jan 2019 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 49,500 |
23 Jan 2019 | MYR | 0.58 | 0.6 | 0.575 | 0.6 | 0.6 | +0.005 (+0.84%) | 123,200 |
22 Jan 2019 | MYR | 0.58 | 0.595 | 0.58 | 0.595 | 0.595 | 0.0 (0.0%) | 2,200 |
18 Jan 2019 | MYR | 0.58 | 0.6 | 0.58 | 0.595 | 0.595 | +0.015 (+2.59%) | 38,600 |
17 Jan 2019 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.04 (-6.45%) | 354,100 |
16 Jan 2019 | MYR | 0.575 | 0.62 | 0.575 | 0.62 | 0.62 | +0.025 (+4.20%) | 3,100 |
15 Jan 2019 | MYR | 0.58 | 0.595 | 0.575 | 0.595 | 0.595 | -0.015 (-2.46%) | 115,800 |
14 Jan 2019 | MYR | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 14,600 |