Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 1.3 | 1.3 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 179,100 |
14 Jun 2019 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 297,700 |
13 Jun 2019 | MYR | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 82,000 |
12 Jun 2019 | MYR | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 488,000 |
11 Jun 2019 | MYR | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | +0.05 (+3.94%) | 403,200 |
10 Jun 2019 | MYR | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 946,100 |
7 Jun 2019 | MYR | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 334,700 |
6 Jun 2019 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 221,600 |
3 Jun 2019 | MYR | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 398,600 |
31 May 2019 | MYR | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 328,300 |
30 May 2019 | MYR | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | -0.05 (-3.79%) | 375,200 |
29 May 2019 | MYR | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 749,900 |
28 May 2019 | MYR | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 701,000 |
27 May 2019 | MYR | 1.34 | 1.35 | 1.28 | 1.3 | 1.3 | -0.11 (-7.80%) | 1,498,400 |
24 May 2019 | MYR | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 499,200 |
23 May 2019 | MYR | 1.44 | 1.46 | 1.38 | 1.4 | 1.4 | -0.09 (-6.04%) | 860,900 |
21 May 2019 | MYR | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 120,400 |
17 May 2019 | MYR | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 69,200 |
16 May 2019 | MYR | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 133,400 |
15 May 2019 | MYR | 1.46 | 1.5 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 133,400 |
14 May 2019 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 204,000 |
13 May 2019 | MYR | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 342,000 |
10 May 2019 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 64,900 |
9 May 2019 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 207,100 |
8 May 2019 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 294,100 |
7 May 2019 | MYR | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 190,200 |
6 May 2019 | MYR | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 603,700 |
3 May 2019 | MYR | 1.52 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 698,400 |