Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2019 | MYR | 1.016 | 1.024 | 1.008 | 1.016 | 1.016 | +0.008 (+0.79%) | 795,625 |
25 Jun 2019 | MYR | 1.024 | 1.024 | 1.008 | 1.008 | 1.008 | -0.024 (-2.33%) | 2,017,375 |
24 Jun 2019 | MYR | 1.064 | 1.064 | 1.008 | 1.032 | 1.032 | -0.016 (-1.53%) | 2,204,125 |
21 Jun 2019 | MYR | 1.04 | 1.08 | 1.032 | 1.048 | 1.048 | +0.008 (+0.77%) | 1,362,875 |
20 Jun 2019 | MYR | 1.04 | 1.056 | 1.04 | 1.04 | 1.04 | -0.008 (-0.76%) | 375,875 |
19 Jun 2019 | MYR | 1.056 | 1.056 | 1.048 | 1.048 | 1.048 | -0.008 (-0.76%) | 63,750 |
18 Jun 2019 | MYR | 1.048 | 1.064 | 1.048 | 1.056 | 1.056 | 0.0 (0.0%) | 173,875 |
17 Jun 2019 | MYR | 1.04 | 1.064 | 1.04 | 1.056 | 1.056 | 0.0 (0.0%) | 403,375 |
14 Jun 2019 | MYR | 1.08 | 1.08 | 1.048 | 1.056 | 1.056 | -0.016 (-1.49%) | 450,750 |
13 Jun 2019 | MYR | 1.048 | 1.072 | 1.048 | 1.072 | 1.072 | +0.024 (+2.29%) | 867,750 |
12 Jun 2019 | MYR | 1.064 | 1.064 | 1.04 | 1.048 | 1.048 | -0.016 (-1.50%) | 428,875 |
11 Jun 2019 | MYR | 1.056 | 1.064 | 1.048 | 1.064 | 1.064 | +0.016 (+1.53%) | 710,250 |
10 Jun 2019 | MYR | 1.048 | 1.048 | 1.024 | 1.048 | 1.048 | 0.0 (0.0%) | 160,875 |
7 Jun 2019 | MYR | 1.04 | 1.048 | 1.032 | 1.048 | 1.048 | +0.016 (+1.55%) | 190,875 |
6 Jun 2019 | MYR | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.032 | 1.048 | 1.024 | 1.032 | 1.032 | +0.008 (+0.78%) | 141,875 |
3 Jun 2019 | MYR | 1.008 | 1.032 | 0.984 | 1.024 | 1.024 | -0.016 (-1.54%) | 323,000 |
31 May 2019 | MYR | 1.032 | 1.04 | 1.032 | 1.04 | 1.04 | 0.0 (0.0%) | 159,500 |
30 May 2019 | MYR | 1.04 | 1.048 | 1.032 | 1.04 | 1.04 | -0.008 (-0.76%) | 671,500 |
29 May 2019 | MYR | 1.04 | 1.056 | 1.04 | 1.048 | 1.048 | 0.0 (0.0%) | 134,500 |
28 May 2019 | MYR | 1.016 | 1.048 | 0.992 | 1.048 | 1.048 | +0.032 (+3.15%) | 857,375 |
27 May 2019 | MYR | 0.992 | 1.024 | 0.984 | 1.016 | 1.016 | -0.008 (-0.78%) | 369,000 |
24 May 2019 | MYR | 0.976 | 1.024 | 0.976 | 1.024 | 1.024 | +0.048 (+4.92%) | 225,625 |
23 May 2019 | MYR | 0.992 | 1 | 0.976 | 0.976 | 0.976 | 0.0 (0.0%) | 398,375 |
21 May 2019 | MYR | 1 | 1.016 | 0.976 | 0.976 | 0.976 | -0.024 (-2.40%) | 1,135,500 |
17 May 2019 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.024 (-2.34%) | 463,875 |
16 May 2019 | MYR | 1.016 | 1.032 | 1.016 | 1.024 | 1.024 | +0.024 (+2.40%) | 183,250 |
15 May 2019 | MYR | 1 | 1.024 | 1 | 1 | 1 | 0.0 (0.0%) | 261,625 |
14 May 2019 | MYR | 1.008 | 1.016 | 0.968 | 1 | 1 | -0.024 (-2.34%) | 3,829,375 |