Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 595,200 |
14 Jun 2019 | MYR | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.08 (-4.82%) | 2,895,800 |
13 Jun 2019 | MYR | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,243,700 |
12 Jun 2019 | MYR | 1.66 | 1.7 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,013,600 |
11 Jun 2019 | MYR | 1.6 | 1.67 | 1.58 | 1.66 | 1.66 | +0.1 (+6.41%) | 2,184,100 |
10 Jun 2019 | MYR | 1.55 | 1.6 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,452,100 |
7 Jun 2019 | MYR | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,076,900 |
6 Jun 2019 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 777,000 |
3 Jun 2019 | MYR | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 524,200 |
31 May 2019 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,161,400 |
30 May 2019 | MYR | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 973,900 |
29 May 2019 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 379,900 |
28 May 2019 | MYR | 1.57 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,404,900 |
27 May 2019 | MYR | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 325,000 |
24 May 2019 | MYR | 1.5 | 1.56 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,380,700 |
23 May 2019 | MYR | 1.59 | 1.6 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 1,610,600 |
21 May 2019 | MYR | 1.69 | 1.69 | 1.55 | 1.59 | 1.59 | -0.1 (-5.92%) | 2,948,200 |
17 May 2019 | MYR | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 649,600 |
16 May 2019 | MYR | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 663,700 |
15 May 2019 | MYR | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 3,102,700 |
14 May 2019 | MYR | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,922,800 |
13 May 2019 | MYR | 1.8 | 1.8 | 1.66 | 1.7 | 1.7 | -0.1 (-5.56%) | 2,152,400 |
10 May 2019 | MYR | 1.77 | 1.84 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 744,300 |
9 May 2019 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 240,300 |
8 May 2019 | MYR | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 663,100 |
7 May 2019 | MYR | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 955,900 |
6 May 2019 | MYR | 1.8 | 1.81 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 2,797,500 |
3 May 2019 | MYR | 1.83 | 1.85 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,842,100 |