Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 120,500 |
31 Jan 2019 | MYR | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 499,300 |
30 Jan 2019 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 375,200 |
29 Jan 2019 | MYR | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 202,100 |
28 Jan 2019 | MYR | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 165,800 |
25 Jan 2019 | MYR | 1.54 | 1.6 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 563,300 |
24 Jan 2019 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 197,500 |
23 Jan 2019 | MYR | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 223,800 |
22 Jan 2019 | MYR | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 332,300 |
18 Jan 2019 | MYR | 1.54 | 1.6 | 1.54 | 1.55 | 1.55 | +0.04 (+2.65%) | 754,200 |
17 Jan 2019 | MYR | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 759,500 |
16 Jan 2019 | MYR | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 314,000 |
15 Jan 2019 | MYR | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 290,900 |
14 Jan 2019 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 289,600 |
11 Jan 2019 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 274,600 |
10 Jan 2019 | MYR | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 222,800 |
9 Jan 2019 | MYR | 1.5 | 1.55 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 671,000 |
8 Jan 2019 | MYR | 1.49 | 1.51 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 252,900 |
7 Jan 2019 | MYR | 1.45 | 1.51 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 489,100 |
4 Jan 2019 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 259,900 |
3 Jan 2019 | MYR | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 25,400 |
2 Jan 2019 | MYR | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 111,500 |
31 Dec 2018 | MYR | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 264,300 |
28 Dec 2018 | MYR | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 115,200 |
27 Dec 2018 | MYR | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.03 (+2.10%) | 140,800 |
26 Dec 2018 | MYR | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 169,000 |
24 Dec 2018 | MYR | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 74,400 |
21 Dec 2018 | MYR | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 115,600 |
20 Dec 2018 | MYR | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 192,600 |
19 Dec 2018 | MYR | 1.36 | 1.43 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 384,900 |