Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | MYR | 1.032 | 1.04 | 1.016 | 1.024 | 1.024 | -0.016 (-1.54%) | 286,625 |
10 May 2019 | MYR | 1.064 | 1.064 | 1.008 | 1.04 | 1.04 | -0.024 (-2.26%) | 1,991,000 |
9 May 2019 | MYR | 1.064 | 1.072 | 1.064 | 1.064 | 1.064 | +0.008 (+0.76%) | 475,250 |
8 May 2019 | MYR | 1.064 | 1.064 | 1.048 | 1.056 | 1.056 | -0.016 (-1.49%) | 651,000 |
7 May 2019 | MYR | 1.056 | 1.08 | 1.056 | 1.072 | 1.072 | +0.016 (+1.52%) | 440,625 |
6 May 2019 | MYR | 1.08 | 1.088 | 1.032 | 1.056 | 1.056 | -0.04 (-3.65%) | 1,750,625 |
3 May 2019 | MYR | 1.088 | 1.096 | 1.056 | 1.096 | 1.096 | +0.016 (+1.48%) | 1,717,500 |
2 May 2019 | MYR | 1.112 | 1.112 | 1.08 | 1.08 | 1.08 | -0.024 (-2.17%) | 1,134,625 |
30 Apr 2019 | MYR | 1.112 | 1.112 | 1.104 | 1.104 | 1.104 | -0.016 (-1.43%) | 499,500 |
29 Apr 2019 | MYR | 1.12 | 1.12 | 1.112 | 1.12 | 1.12 | +0.008 (+0.72%) | 730,250 |
26 Apr 2019 | MYR | 1.112 | 1.112 | 1.104 | 1.112 | 1.112 | 0.0 (0.0%) | 402,125 |
25 Apr 2019 | MYR | 1.12 | 1.12 | 1.112 | 1.112 | 1.112 | -0.008 (-0.71%) | 355,125 |
24 Apr 2019 | MYR | 1.12 | 1.128 | 1.112 | 1.12 | 1.12 | 0.0 (0.0%) | 2,842,750 |
23 Apr 2019 | MYR | 1.112 | 1.12 | 1.112 | 1.12 | 1.12 | +0.008 (+0.72%) | 1,005,125 |
22 Apr 2019 | MYR | 1.096 | 1.12 | 1.096 | 1.112 | 1.112 | +0.008 (+0.72%) | 600,875 |
19 Apr 2019 | MYR | 1.096 | 1.112 | 1.088 | 1.104 | 1.104 | +0.008 (+0.73%) | 2,687,125 |
18 Apr 2019 | MYR | 1.112 | 1.112 | 1.096 | 1.096 | 1.096 | -0.016 (-1.44%) | 650,750 |
17 Apr 2019 | MYR | 1.12 | 1.12 | 1.104 | 1.112 | 1.112 | -0.008 (-0.71%) | 224,250 |
16 Apr 2019 | MYR | 1.128 | 1.128 | 1.104 | 1.12 | 1.12 | -0.008 (-0.71%) | 2,343,500 |
15 Apr 2019 | MYR | 1.128 | 1.128 | 1.12 | 1.128 | 1.128 | +0.008 (+0.71%) | 566,250 |
12 Apr 2019 | MYR | 1.128 | 1.128 | 1.12 | 1.12 | 1.12 | -0.008 (-0.71%) | 1,138,000 |
11 Apr 2019 | MYR | 1.144 | 1.152 | 1.12 | 1.128 | 1.128 | -0.016 (-1.40%) | 1,786,875 |
10 Apr 2019 | MYR | 1.136 | 1.152 | 1.128 | 1.144 | 1.144 | +0.016 (+1.42%) | 2,290,250 |
9 Apr 2019 | MYR | 1.088 | 1.128 | 1.088 | 1.128 | 1.128 | +0.04 (+3.68%) | 1,984,875 |
8 Apr 2019 | MYR | 1.096 | 1.104 | 1.08 | 1.088 | 1.088 | +0.008 (+0.74%) | 811,875 |
5 Apr 2019 | MYR | 1.128 | 1.128 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 651,500 |
4 Apr 2019 | MYR | 1.096 | 1.128 | 1.088 | 1.12 | 1.12 | +0.024 (+2.19%) | 2,950,875 |
3 Apr 2019 | MYR | 1.08 | 1.104 | 1.08 | 1.096 | 1.096 | +0.016 (+1.48%) | 1,456,125 |
2 Apr 2019 | MYR | 1.072 | 1.08 | 1.064 | 1.08 | 1.08 | +0.008 (+0.75%) | 1,846,375 |
1 Apr 2019 | MYR | 1.072 | 1.08 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 1,870,500 |