Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2019 | MYR | 1.81 | 1.825 | 1.77 | 1.78 | 1.78 | -0.025 (-1.39%) | 1,012,000 |
20 Mar 2019 | MYR | 1.795 | 1.825 | 1.795 | 1.805 | 1.805 | -0.015 (-0.82%) | 1,063,000 |
19 Mar 2019 | MYR | 1.85 | 1.85 | 1.795 | 1.82 | 1.82 | 0.0 (0.0%) | 1,245,200 |
18 Mar 2019 | MYR | 1.855 | 1.855 | 1.815 | 1.82 | 1.82 | -0.025 (-1.36%) | 1,738,400 |
15 Mar 2019 | MYR | 1.82 | 1.85 | 1.82 | 1.845 | 1.845 | +0.035 (+1.93%) | 1,900,400 |
14 Mar 2019 | MYR | 1.79 | 1.815 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 2,565,600 |
13 Mar 2019 | MYR | 1.835 | 1.835 | 1.79 | 1.79 | 1.79 | -0.045 (-2.45%) | 1,813,800 |
12 Mar 2019 | MYR | 1.825 | 1.835 | 1.815 | 1.835 | 1.835 | +0.005 (+0.27%) | 2,293,000 |
11 Mar 2019 | MYR | 1.88 | 1.88 | 1.825 | 1.83 | 1.83 | -0.06 (-3.17%) | 3,469,000 |
8 Mar 2019 | MYR | 1.895 | 1.895 | 1.875 | 1.89 | 1.89 | 0.0 (0.0%) | 821,000 |
7 Mar 2019 | MYR | 1.87 | 1.895 | 1.87 | 1.89 | 1.89 | +0.025 (+1.34%) | 1,425,200 |
6 Mar 2019 | MYR | 1.88 | 1.88 | 1.85 | 1.865 | 1.865 | -0.01 (-0.53%) | 1,336,800 |
5 Mar 2019 | MYR | 1.895 | 1.925 | 1.875 | 1.875 | 1.875 | -0.025 (-1.32%) | 1,222,800 |
4 Mar 2019 | MYR | 1.915 | 1.925 | 1.9 | 1.9 | 1.9 | -0.025 (-1.30%) | 951,000 |
1 Mar 2019 | MYR | 1.94 | 1.955 | 1.915 | 1.925 | 1.925 | -0.015 (-0.77%) | 1,312,600 |
28 Feb 2019 | MYR | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -0.045 (-2.27%) | 3,850,400 |
27 Feb 2019 | MYR | 1.99 | 1.99 | 1.97 | 1.985 | 1.985 | -0.005 (-0.25%) | 1,865,000 |
26 Feb 2019 | MYR | 1.97 | 1.995 | 1.965 | 1.99 | 1.99 | +0.015 (+0.76%) | 1,431,000 |
25 Feb 2019 | MYR | 2.005 | 2.005 | 1.965 | 1.975 | 1.975 | -0.03 (-1.50%) | 1,718,600 |
22 Feb 2019 | MYR | 2.025 | 2.025 | 1.985 | 2.005 | 2.005 | -0.02 (-0.99%) | 1,990,800 |
21 Feb 2019 | MYR | 2.025 | 2.025 | 1.995 | 2.025 | 2.025 | 0.0 (0.0%) | 1,666,800 |
20 Feb 2019 | MYR | 2.01 | 2.045 | 2.005 | 2.025 | 2.025 | +0.025 (+1.25%) | 5,176,000 |
19 Feb 2019 | MYR | 2.05 | 2.1 | 1.99 | 2 | 2 | 0.0 (0.0%) | 7,384,000 |
18 Feb 2019 | MYR | 1.9 | 2 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 1,949,600 |
15 Feb 2019 | MYR | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 599,400 |
14 Feb 2019 | MYR | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 973,200 |
13 Feb 2019 | MYR | 1.89 | 1.905 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 938,400 |
12 Feb 2019 | MYR | 1.9 | 1.9 | 1.865 | 1.88 | 1.88 | -0.015 (-0.79%) | 1,039,800 |
11 Feb 2019 | MYR | 1.9 | 1.9 | 1.89 | 1.895 | 1.895 | +0.015 (+0.80%) | 1,085,400 |
8 Feb 2019 | MYR | 1.875 | 1.885 | 1.865 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,091,800 |