Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | MYR | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.015 (+0.80%) | 1,276,200 |
4 Feb 2019 | MYR | 1.9 | 1.905 | 1.875 | 1.875 | 1.875 | -0.02 (-1.06%) | 745,200 |
31 Jan 2019 | MYR | 1.915 | 1.915 | 1.89 | 1.895 | 1.895 | -0.01 (-0.52%) | 1,254,200 |
30 Jan 2019 | MYR | 1.9 | 1.92 | 1.895 | 1.905 | 1.905 | -0.015 (-0.78%) | 673,800 |
29 Jan 2019 | MYR | 1.925 | 1.925 | 1.895 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,467,800 |
28 Jan 2019 | MYR | 1.93 | 1.95 | 1.895 | 1.9 | 1.9 | -0.03 (-1.55%) | 2,302,000 |
25 Jan 2019 | MYR | 1.92 | 1.935 | 1.915 | 1.93 | 1.93 | +0.02 (+1.05%) | 3,066,800 |
24 Jan 2019 | MYR | 1.905 | 1.925 | 1.9 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,105,600 |
23 Jan 2019 | MYR | 1.9 | 1.915 | 1.885 | 1.89 | 1.89 | -0.015 (-0.79%) | 1,733,400 |
22 Jan 2019 | MYR | 1.92 | 1.935 | 1.895 | 1.905 | 1.905 | +0.005 (+0.26%) | 1,373,600 |
18 Jan 2019 | MYR | 1.91 | 1.925 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 3,579,200 |
17 Jan 2019 | MYR | 1.915 | 1.93 | 1.885 | 1.9 | 1.9 | +0.005 (+0.26%) | 6,474,200 |
16 Jan 2019 | MYR | 1.89 | 1.92 | 1.885 | 1.895 | 1.895 | -0.005 (-0.26%) | 1,384,400 |
15 Jan 2019 | MYR | 1.855 | 1.91 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 2,379,400 |
14 Jan 2019 | MYR | 1.9 | 1.915 | 1.845 | 1.85 | 1.85 | -0.035 (-1.86%) | 5,001,200 |
11 Jan 2019 | MYR | 1.865 | 1.905 | 1.86 | 1.885 | 1.885 | +0.035 (+1.89%) | 7,853,200 |
10 Jan 2019 | MYR | 1.83 | 1.86 | 1.785 | 1.85 | 1.85 | +0.03 (+1.65%) | 10,826,600 |
9 Jan 2019 | MYR | 1.96 | 1.99 | 1.8 | 1.82 | 1.82 | -0.12 (-6.19%) | 15,607,200 |
8 Jan 2019 | MYR | 2.115 | 2.115 | 1.91 | 1.94 | 1.94 | -0.185 (-8.71%) | 10,562,200 |
7 Jan 2019 | MYR | 2.15 | 2.2 | 2.105 | 2.125 | 2.125 | -0.04 (-1.85%) | 6,776,800 |
4 Jan 2019 | MYR | 2.16 | 2.17 | 2.16 | 2.165 | 2.165 | 0.0 (0.0%) | 233,800 |
3 Jan 2019 | MYR | 2.2 | 2.2 | 2.165 | 2.165 | 2.165 | -0.01 (-0.46%) | 2,159,400 |
2 Jan 2019 | MYR | 2.17 | 2.19 | 2.17 | 2.175 | 2.175 | +0.005 (+0.23%) | 178,200 |
31 Dec 2018 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 3,315,600 |
28 Dec 2018 | MYR | 2.17 | 2.215 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 2,800,600 |
27 Dec 2018 | MYR | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 3,017,400 |
26 Dec 2018 | MYR | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | -0.015 (-0.69%) | 2,628,800 |
24 Dec 2018 | MYR | 2.165 | 2.195 | 2.125 | 2.165 | 2.165 | 0.0 (0.0%) | 1,761,600 |
21 Dec 2018 | MYR | 2.19 | 2.19 | 2.165 | 2.165 | 2.165 | -0.01 (-0.46%) | 3,182,800 |
20 Dec 2018 | MYR | 2.2 | 2.2 | 2.155 | 2.175 | 2.175 | 0.0 (0.0%) | 2,840,600 |