Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | MYR | 4.68 | 4.69 | 4.65 | 4.65 | 4.65 | -0.02 (-0.43%) | 1,310,900 |
18 Mar 2019 | MYR | 4.6 | 4.67 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 5,413,700 |
15 Mar 2019 | MYR | 4.51 | 4.64 | 4.51 | 4.62 | 4.62 | +0.09 (+1.99%) | 9,307,400 |
14 Mar 2019 | MYR | 4.48 | 4.57 | 4.48 | 4.53 | 4.53 | -0.02 (-0.44%) | 3,211,700 |
13 Mar 2019 | MYR | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | +0.02 (+0.44%) | 1,779,600 |
12 Mar 2019 | MYR | 4.52 | 4.57 | 4.51 | 4.53 | 4.53 | +0.02 (+0.44%) | 844,800 |
11 Mar 2019 | MYR | 4.54 | 4.57 | 4.51 | 4.51 | 4.51 | -0.05 (-1.10%) | 1,971,900 |
8 Mar 2019 | MYR | 4.57 | 4.66 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 2,944,800 |
7 Mar 2019 | MYR | 4.54 | 4.6 | 4.54 | 4.56 | 4.56 | -0.01 (-0.22%) | 2,780,600 |
6 Mar 2019 | MYR | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 3,130,900 |
5 Mar 2019 | MYR | 4.53 | 4.61 | 4.53 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,892,400 |
4 Mar 2019 | MYR | 4.52 | 4.69 | 4.52 | 4.58 | 4.58 | +0.02 (+0.44%) | 2,394,700 |
1 Mar 2019 | MYR | 4.57 | 4.62 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 2,360,100 |
28 Feb 2019 | MYR | 4.63 | 4.65 | 4.53 | 4.55 | 4.55 | -0.11 (-2.36%) | 5,951,500 |
27 Feb 2019 | MYR | 4.66 | 4.7 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 2,648,500 |
26 Feb 2019 | MYR | 4.71 | 4.72 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 5,653,400 |
25 Feb 2019 | MYR | 4.71 | 4.72 | 4.68 | 4.71 | 4.71 | +0.04 (+0.86%) | 5,899,300 |
22 Feb 2019 | MYR | 4.68 | 4.7 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 5,752,600 |
21 Feb 2019 | MYR | 4.73 | 4.73 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 3,215,100 |
20 Feb 2019 | MYR | 4.72 | 4.73 | 4.68 | 4.72 | 4.72 | +0.03 (+0.64%) | 6,442,800 |
19 Feb 2019 | MYR | 4.68 | 4.7 | 4.65 | 4.69 | 4.69 | +0.05 (+1.08%) | 4,393,500 |
18 Feb 2019 | MYR | 4.65 | 4.68 | 4.63 | 4.64 | 4.64 | +0.03 (+0.65%) | 2,251,200 |
15 Feb 2019 | MYR | 4.64 | 4.66 | 4.59 | 4.61 | 4.61 | +0.03 (+0.66%) | 3,959,000 |
14 Feb 2019 | MYR | 4.56 | 4.64 | 4.55 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,789,000 |
13 Feb 2019 | MYR | 4.55 | 4.63 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 1,717,300 |
12 Feb 2019 | MYR | 4.58 | 4.59 | 4.54 | 4.58 | 4.58 | +0.03 (+0.66%) | 3,398,300 |
11 Feb 2019 | MYR | 4.6 | 4.6 | 4.55 | 4.55 | 4.55 | -0.03 (-0.66%) | 1,608,400 |
8 Feb 2019 | MYR | 4.6 | 4.61 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,928,200 |
7 Feb 2019 | MYR | 4.7 | 4.7 | 4.55 | 4.6 | 4.6 | -0.02 (-0.43%) | 4,652,800 |
4 Feb 2019 | MYR | 4.7 | 4.75 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 1,791,200 |