Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 20,000 |
25 Feb 2019 | MYR | 0.88 | 0.91 | 0.88 | 0.905 | 0.905 | +0.015 (+1.69%) | 42,000 |
22 Feb 2019 | MYR | 0.855 | 0.92 | 0.85 | 0.89 | 0.89 | -0.005 (-0.56%) | 450,700 |
21 Feb 2019 | MYR | 0.89 | 0.92 | 0.875 | 0.895 | 0.895 | +0.025 (+2.87%) | 38,200 |
20 Feb 2019 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 8,600 |
19 Feb 2019 | MYR | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | +0.045 (+5.45%) | 224,000 |
18 Feb 2019 | MYR | 0.8 | 0.835 | 0.8 | 0.825 | 0.825 | +0.03 (+3.77%) | 99,700 |
15 Feb 2019 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 5,000 |
14 Feb 2019 | MYR | 0.805 | 0.81 | 0.805 | 0.81 | 0.81 | +0.01 (+1.25%) | 27,500 |
13 Feb 2019 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.005 (+0.63%) | 38,800 |
12 Feb 2019 | MYR | 0.8 | 0.8 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 121,400 |
11 Feb 2019 | MYR | 0.775 | 0.78 | 0.76 | 0.78 | 0.78 | +0.005 (+0.65%) | 95,400 |
8 Feb 2019 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | +0.035 (+4.73%) | 10,700 |
7 Feb 2019 | MYR | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 41,900 |
4 Feb 2019 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
30 Jan 2019 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
29 Jan 2019 | MYR | 0.745 | 0.745 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 25,700 |
28 Jan 2019 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +0.005 (+0.68%) | 52,900 |
25 Jan 2019 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 2,000 |
24 Jan 2019 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
23 Jan 2019 | MYR | 0.735 | 0.75 | 0.725 | 0.75 | 0.75 | +0.01 (+1.35%) | 165,200 |
22 Jan 2019 | MYR | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 121,000 |
18 Jan 2019 | MYR | 0.75 | 0.8 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 42,700 |
17 Jan 2019 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 7,000 |
16 Jan 2019 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
15 Jan 2019 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 45,000 |
14 Jan 2019 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
11 Jan 2019 | MYR | 0.745 | 0.78 | 0.745 | 0.78 | 0.78 | +0.02 (+2.63%) | 10,000 |
10 Jan 2019 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.015 (+2.01%) | 16,000 |