Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | +0.015 (+1.97%) | 2,000 |
23 May 2019 | MYR | 0.74 | 0.76 | 0.725 | 0.76 | 0.76 | -0.025 (-3.18%) | 105,100 |
21 May 2019 | MYR | 0.79 | 0.79 | 0.75 | 0.785 | 0.785 | -0.015 (-1.88%) | 64,800 |
17 May 2019 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
16 May 2019 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
15 May 2019 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 22,000 |
14 May 2019 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 43,100 |
13 May 2019 | MYR | 0.805 | 0.805 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 109,000 |
10 May 2019 | MYR | 0.795 | 0.815 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 248,400 |
9 May 2019 | MYR | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 287,300 |
8 May 2019 | MYR | 0.775 | 0.78 | 0.77 | 0.78 | 0.78 | +0.025 (+3.31%) | 37,400 |
7 May 2019 | MYR | 0.755 | 0.765 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 46,200 |
6 May 2019 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 0 |
3 May 2019 | MYR | 0.75 | 0.755 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 12,200 |
2 May 2019 | MYR | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 19,500 |
30 Apr 2019 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
29 Apr 2019 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 5,000 |
26 Apr 2019 | MYR | 0.775 | 0.78 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 36,400 |
25 Apr 2019 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 3,000 |
24 Apr 2019 | MYR | 0.78 | 0.795 | 0.77 | 0.79 | 0.79 | +0.025 (+3.27%) | 59,800 |
23 Apr 2019 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | -0.025 (-3.16%) | 800 |
22 Apr 2019 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
19 Apr 2019 | MYR | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 16,100 |
18 Apr 2019 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.02 (+2.60%) | 100 |
17 Apr 2019 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
16 Apr 2019 | MYR | 0.795 | 0.795 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 4,800 |
15 Apr 2019 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
12 Apr 2019 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 10,500 |
11 Apr 2019 | MYR | 0.8 | 0.805 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 59,600 |
10 Apr 2019 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 45,600 |