Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 856,300 |
30 Apr 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 194,900 |
29 Apr 2019 | MYR | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 668,000 |
26 Apr 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 479,500 |
25 Apr 2019 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 621,100 |
24 Apr 2019 | MYR | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 692,500 |
23 Apr 2019 | MYR | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 534,700 |
22 Apr 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 319,200 |
19 Apr 2019 | MYR | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 485,400 |
18 Apr 2019 | MYR | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 582,100 |
17 Apr 2019 | MYR | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 586,300 |
16 Apr 2019 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,210,400 |
15 Apr 2019 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 267,600 |
12 Apr 2019 | MYR | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 458,700 |
11 Apr 2019 | MYR | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 98,800 |
10 Apr 2019 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 473,600 |
9 Apr 2019 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 225,600 |
8 Apr 2019 | MYR | 1.63 | 1.64 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 355,600 |
5 Apr 2019 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 463,100 |
4 Apr 2019 | MYR | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 658,700 |
3 Apr 2019 | MYR | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 246,200 |
2 Apr 2019 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 606,300 |
1 Apr 2019 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 301,400 |
29 Mar 2019 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 338,100 |
28 Mar 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 365,300 |
27 Mar 2019 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 391,300 |
26 Mar 2019 | MYR | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 600,700 |
25 Mar 2019 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 72,900 |
22 Mar 2019 | MYR | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 303,400 |
21 Mar 2019 | MYR | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 70,200 |