Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2019 | MYR | 1.82 | 1.845 | 1.795 | 1.84 | 1.84 | +0.02 (+1.10%) | 639,200 |
2 May 2019 | MYR | 1.825 | 1.825 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 1,197,200 |
30 Apr 2019 | MYR | 1.87 | 1.87 | 1.815 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,461,200 |
29 Apr 2019 | MYR | 1.86 | 1.87 | 1.825 | 1.85 | 1.85 | -0.005 (-0.27%) | 801,000 |
26 Apr 2019 | MYR | 1.86 | 1.86 | 1.85 | 1.855 | 1.855 | 0.0 (0.0%) | 4,485,200 |
25 Apr 2019 | MYR | 1.86 | 1.86 | 1.84 | 1.855 | 1.855 | -0.015 (-0.80%) | 3,351,000 |
24 Apr 2019 | MYR | 1.85 | 1.895 | 1.835 | 1.87 | 1.87 | +0.02 (+1.08%) | 3,759,200 |
23 Apr 2019 | MYR | 1.775 | 1.865 | 1.77 | 1.85 | 1.85 | +0.08 (+4.52%) | 4,240,200 |
22 Apr 2019 | MYR | 1.77 | 1.795 | 1.765 | 1.77 | 1.77 | 0.0 (0.0%) | 690,000 |
19 Apr 2019 | MYR | 1.765 | 1.78 | 1.765 | 1.77 | 1.77 | 0.0 (0.0%) | 606,000 |
18 Apr 2019 | MYR | 1.77 | 1.775 | 1.76 | 1.77 | 1.77 | +0.005 (+0.28%) | 1,111,800 |
17 Apr 2019 | MYR | 1.755 | 1.765 | 1.735 | 1.765 | 1.765 | +0.015 (+0.86%) | 1,435,000 |
16 Apr 2019 | MYR | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.015 (-0.85%) | 464,800 |
15 Apr 2019 | MYR | 1.75 | 1.78 | 1.75 | 1.765 | 1.765 | +0.025 (+1.44%) | 688,600 |
12 Apr 2019 | MYR | 1.74 | 1.76 | 1.735 | 1.74 | 1.74 | 0.0 (0.0%) | 1,367,000 |
11 Apr 2019 | MYR | 1.76 | 1.795 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,164,800 |
10 Apr 2019 | MYR | 1.765 | 1.765 | 1.76 | 1.76 | 1.76 | -0.005 (-0.28%) | 367,800 |
9 Apr 2019 | MYR | 1.785 | 1.785 | 1.76 | 1.765 | 1.765 | -0.02 (-1.12%) | 518,200 |
8 Apr 2019 | MYR | 1.775 | 1.785 | 1.76 | 1.785 | 1.785 | +0.01 (+0.56%) | 598,800 |
5 Apr 2019 | MYR | 1.79 | 1.8 | 1.775 | 1.775 | 1.775 | -0.02 (-1.11%) | 731,200 |
4 Apr 2019 | MYR | 1.805 | 1.805 | 1.785 | 1.795 | 1.795 | +0.005 (+0.28%) | 411,600 |
3 Apr 2019 | MYR | 1.79 | 1.805 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 1,253,200 |
2 Apr 2019 | MYR | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,041,600 |
1 Apr 2019 | MYR | 1.785 | 1.8 | 1.775 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,277,000 |
29 Mar 2019 | MYR | 1.775 | 1.785 | 1.755 | 1.76 | 1.76 | +0.01 (+0.57%) | 870,600 |
28 Mar 2019 | MYR | 1.73 | 1.765 | 1.725 | 1.75 | 1.75 | +0.02 (+1.16%) | 627,400 |
27 Mar 2019 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 2,250,600 |
26 Mar 2019 | MYR | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,655,400 |
25 Mar 2019 | MYR | 1.74 | 1.745 | 1.72 | 1.74 | 1.74 | -0.005 (-0.29%) | 786,600 |
22 Mar 2019 | MYR | 1.775 | 1.785 | 1.74 | 1.745 | 1.745 | -0.035 (-1.97%) | 2,955,800 |