Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 1.78 | 1.83 | 1.74 | 1.83 | 1.83 | -0.07 (-3.68%) | 3,791,300 |
30 Apr 2019 | MYR | 1.96 | 1.96 | 1.88 | 1.9 | 1.9 | -0.06 (-3.06%) | 1,612,800 |
29 Apr 2019 | MYR | 2.01 | 2.02 | 1.92 | 1.96 | 1.96 | -0.04 (-2%) | 581,500 |
26 Apr 2019 | MYR | 2.07 | 2.08 | 2 | 2 | 2 | -0.08 (-3.85%) | 1,066,700 |
25 Apr 2019 | MYR | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | +0.07 (+3.48%) | 3,410,600 |
24 Apr 2019 | MYR | 2.01 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 1,470,300 |
23 Apr 2019 | MYR | 2.01 | 2.02 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,113,700 |
22 Apr 2019 | MYR | 2.01 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 1,268,900 |
19 Apr 2019 | MYR | 2 | 2.04 | 1.99 | 2 | 2 | 0.0 (0.0%) | 2,578,000 |
18 Apr 2019 | MYR | 1.94 | 2.01 | 1.91 | 2 | 2 | +0.07 (+3.63%) | 3,875,300 |
17 Apr 2019 | MYR | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,545,500 |
16 Apr 2019 | MYR | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,737,800 |
15 Apr 2019 | MYR | 1.85 | 1.92 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 2,138,100 |
12 Apr 2019 | MYR | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 274,500 |
11 Apr 2019 | MYR | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 889,400 |
10 Apr 2019 | MYR | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 1,260,700 |
9 Apr 2019 | MYR | 1.84 | 1.86 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 2,109,500 |
8 Apr 2019 | MYR | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 490,100 |
5 Apr 2019 | MYR | 1.87 | 1.9 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,373,200 |
4 Apr 2019 | MYR | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 279,800 |
3 Apr 2019 | MYR | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,351,100 |
2 Apr 2019 | MYR | 1.7 | 1.81 | 1.7 | 1.81 | 1.81 | +0.11 (+6.47%) | 1,401,800 |
1 Apr 2019 | MYR | 1.74 | 1.75 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 569,200 |
29 Mar 2019 | MYR | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 315,500 |
28 Mar 2019 | MYR | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 670,400 |
27 Mar 2019 | MYR | 1.74 | 1.8 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,552,200 |
26 Mar 2019 | MYR | 1.67 | 1.75 | 1.66 | 1.74 | 1.74 | +0.07 (+4.19%) | 1,080,300 |
25 Mar 2019 | MYR | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 664,300 |
22 Mar 2019 | MYR | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 955,500 |
21 Mar 2019 | MYR | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 1,828,200 |