Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 1.92 | 1.93 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 348,000 |
31 Jan 2019 | MYR | 1.94 | 1.95 | 1.87 | 1.92 | 1.92 | +0.01 (+0.52%) | 2,889,200 |
30 Jan 2019 | MYR | 1.91 | 1.95 | 1.89 | 1.91 | 1.91 | +0.04 (+2.14%) | 2,214,200 |
29 Jan 2019 | MYR | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 590,700 |
28 Jan 2019 | MYR | 1.96 | 1.97 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,629,000 |
25 Jan 2019 | MYR | 1.87 | 1.97 | 1.87 | 1.93 | 1.93 | +0.07 (+3.76%) | 4,246,400 |
24 Jan 2019 | MYR | 1.74 | 1.88 | 1.74 | 1.86 | 1.86 | +0.13 (+7.51%) | 4,196,200 |
23 Jan 2019 | MYR | 1.75 | 1.75 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,732,800 |
22 Jan 2019 | MYR | 1.78 | 1.8 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,609,200 |
18 Jan 2019 | MYR | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,129,900 |
17 Jan 2019 | MYR | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | +0.06 (+3.57%) | 3,670,600 |
16 Jan 2019 | MYR | 1.61 | 1.69 | 1.59 | 1.68 | 1.68 | +0.1 (+6.33%) | 3,054,600 |
15 Jan 2019 | MYR | 1.61 | 1.67 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,288,300 |
14 Jan 2019 | MYR | 1.71 | 1.76 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 3,614,300 |
11 Jan 2019 | MYR | 1.65 | 1.71 | 1.64 | 1.7 | 1.7 | +0.06 (+3.66%) | 2,699,800 |
10 Jan 2019 | MYR | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,256,300 |
9 Jan 2019 | MYR | 1.6 | 1.67 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 2,695,400 |
8 Jan 2019 | MYR | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | +0.07 (+4.61%) | 4,228,500 |
7 Jan 2019 | MYR | 1.49 | 1.55 | 1.47 | 1.52 | 1.52 | +0.08 (+5.56%) | 3,439,900 |
4 Jan 2019 | MYR | 1.43 | 1.47 | 1.39 | 1.44 | 1.44 | -0.04 (-2.70%) | 7,220,200 |
3 Jan 2019 | MYR | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -0.24 (-13.95%) | 9,594,500 |
2 Jan 2019 | MYR | 1.78 | 1.78 | 1.69 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,027,500 |
31 Dec 2018 | MYR | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 673,000 |
28 Dec 2018 | MYR | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,059,600 |
27 Dec 2018 | MYR | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | +0.04 (+2.35%) | 913,500 |
26 Dec 2018 | MYR | 1.7 | 1.7 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 334,700 |
24 Dec 2018 | MYR | 1.69 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 307,200 |
21 Dec 2018 | MYR | 1.64 | 1.72 | 1.62 | 1.7 | 1.7 | +0.06 (+3.66%) | 1,604,600 |
20 Dec 2018 | MYR | 1.63 | 1.68 | 1.6 | 1.64 | 1.64 | -0.03 (-1.80%) | 2,040,000 |
19 Dec 2018 | MYR | 1.61 | 1.7 | 1.6 | 1.67 | 1.67 | +0.08 (+5.03%) | 1,962,600 |