Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2019 | MYR | 0.81 | 0.815 | 0.79 | 0.815 | 0.815 | 0.0 (0.0%) | 71,000 |
8 Apr 2019 | MYR | 0.8 | 0.82 | 0.78 | 0.815 | 0.815 | 0.0 (0.0%) | 53,100 |
5 Apr 2019 | MYR | 0.785 | 0.83 | 0.785 | 0.815 | 0.815 | +0.05 (+6.54%) | 228,100 |
4 Apr 2019 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 13,000 |
3 Apr 2019 | MYR | 0.765 | 0.78 | 0.765 | 0.78 | 0.78 | +0.005 (+0.65%) | 15,100 |
2 Apr 2019 | MYR | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | -0.005 (-0.64%) | 58,000 |
1 Apr 2019 | MYR | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 33,000 |
29 Mar 2019 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 13,500 |
28 Mar 2019 | MYR | 0.77 | 0.77 | 0.745 | 0.76 | 0.76 | -0.01 (-1.30%) | 126,800 |
27 Mar 2019 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.025 (-3.14%) | 50,300 |
26 Mar 2019 | MYR | 0.775 | 0.795 | 0.775 | 0.795 | 0.795 | 0.0 (0.0%) | 30,400 |
25 Mar 2019 | MYR | 0.8 | 0.8 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 41,800 |
22 Mar 2019 | MYR | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 24,700 |
21 Mar 2019 | MYR | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 33,500 |
20 Mar 2019 | MYR | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 15,600 |
19 Mar 2019 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,000 |
18 Mar 2019 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 26,000 |
15 Mar 2019 | MYR | 0.81 | 0.83 | 0.805 | 0.83 | 0.83 | -0.015 (-1.78%) | 17,000 |
14 Mar 2019 | MYR | 0.815 | 0.845 | 0.8 | 0.845 | 0.845 | +0.025 (+3.05%) | 32,000 |
13 Mar 2019 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
12 Mar 2019 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
11 Mar 2019 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 5,000 |
8 Mar 2019 | MYR | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | +0.015 (+1.80%) | 96,900 |
7 Mar 2019 | MYR | 0.835 | 0.84 | 0.835 | 0.835 | 0.835 | -0.035 (-4.02%) | 16,200 |
6 Mar 2019 | MYR | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | -0.02 (-2.25%) | 22,000 |
5 Mar 2019 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
4 Mar 2019 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
1 Mar 2019 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.045 (+5.33%) | 10,000 |
28 Feb 2019 | MYR | 0.88 | 0.88 | 0.84 | 0.845 | 0.845 | -0.035 (-3.98%) | 338,000 |
27 Feb 2019 | MYR | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -0.015 (-1.68%) | 99,500 |