Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2019 | MYR | 4.9 | 4.9 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 3,914,800 |
13 Jun 2019 | MYR | 4.82 | 4.9 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,433,500 |
12 Jun 2019 | MYR | 4.86 | 4.89 | 4.81 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,750,200 |
11 Jun 2019 | MYR | 4.9 | 4.92 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 4,869,800 |
10 Jun 2019 | MYR | 4.78 | 4.9 | 4.77 | 4.9 | 4.9 | +0.09 (+1.87%) | 2,843,700 |
7 Jun 2019 | MYR | 4.86 | 4.9 | 4.76 | 4.81 | 4.81 | +0.04 (+0.84%) | 3,849,400 |
6 Jun 2019 | MYR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 4.87 | 4.87 | 4.77 | 4.77 | 4.77 | -0.11 (-2.25%) | 749,900 |
3 Jun 2019 | MYR | 4.91 | 4.91 | 4.8 | 4.88 | 4.88 | -0.09 (-1.81%) | 3,921,500 |
31 May 2019 | MYR | 4.85 | 4.97 | 4.73 | 4.97 | 4.97 | +0.16 (+3.33%) | 5,098,100 |
30 May 2019 | MYR | 4.82 | 4.82 | 4.74 | 4.81 | 4.81 | 0.0 (0.0%) | 6,073,100 |
29 May 2019 | MYR | 4.77 | 4.84 | 4.69 | 4.81 | 4.81 | +0.09 (+1.91%) | 3,856,100 |
28 May 2019 | MYR | 4.7 | 4.76 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 14,329,400 |
27 May 2019 | MYR | 4.62 | 4.72 | 4.62 | 4.69 | 4.69 | +0.09 (+1.96%) | 1,040,400 |
24 May 2019 | MYR | 4.53 | 4.71 | 4.53 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,831,600 |
23 May 2019 | MYR | 4.57 | 4.66 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 8,500,900 |
21 May 2019 | MYR | 4.68 | 4.71 | 4.54 | 4.57 | 4.57 | -0.08 (-1.72%) | 4,025,400 |
17 May 2019 | MYR | 4.65 | 4.75 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 2,956,800 |
16 May 2019 | MYR | 4.7 | 4.73 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 6,904,800 |
15 May 2019 | MYR | 4.6 | 4.74 | 4.6 | 4.7 | 4.7 | +0.13 (+2.84%) | 5,691,600 |
14 May 2019 | MYR | 4.44 | 4.63 | 4.44 | 4.57 | 4.57 | +0.04 (+0.88%) | 10,631,900 |
13 May 2019 | MYR | 4.68 | 4.7 | 4.51 | 4.53 | 4.53 | -0.16 (-3.41%) | 5,950,100 |
10 May 2019 | MYR | 4.77 | 4.77 | 4.69 | 4.69 | 4.69 | -0.1 (-2.09%) | 5,047,400 |
9 May 2019 | MYR | 4.81 | 4.83 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 16,106,500 |
8 May 2019 | MYR | 4.81 | 4.86 | 4.8 | 4.81 | 4.81 | +0.01 (+0.21%) | 17,639,500 |
7 May 2019 | MYR | 5 | 5.04 | 4.8 | 4.8 | 4.8 | +0.28 (+6.19%) | 36,881,500 |
6 May 2019 | MYR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
3 May 2019 | MYR | 4.46 | 4.55 | 4.43 | 4.52 | 4.52 | +0.08 (+1.80%) | 2,715,700 |
2 May 2019 | MYR | 4.53 | 4.53 | 4.38 | 4.44 | 4.44 | -0.16 (-3.48%) | 6,103,900 |