Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 0.624 | 0.64 | 0.624 | 0.64 | 0.64 | 0.0 (0.0%) | 46,000 |
31 Jan 2019 | MYR | 0.642 | 0.656 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 157,000 |
30 Jan 2019 | MYR | 0.64 | 0.642 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 121,000 |
29 Jan 2019 | MYR | 0.644 | 0.644 | 0.64 | 0.64 | 0.64 | -0.018 (-2.74%) | 866,000 |
28 Jan 2019 | MYR | 0.66 | 0.66 | 0.642 | 0.658 | 0.658 | +0.018 (+2.81%) | 134,000 |
25 Jan 2019 | MYR | 0.658 | 0.658 | 0.638 | 0.64 | 0.64 | +0.008 (+1.27%) | 476,000 |
24 Jan 2019 | MYR | 0.66 | 0.66 | 0.632 | 0.632 | 0.632 | -0.006 (-0.94%) | 239,000 |
23 Jan 2019 | MYR | 0.638 | 0.64 | 0.63 | 0.638 | 0.638 | -0.002 (-0.31%) | 84,500 |
22 Jan 2019 | MYR | 0.66 | 0.66 | 0.636 | 0.64 | 0.64 | -0.02 (-3.03%) | 338,500 |
18 Jan 2019 | MYR | 0.664 | 0.664 | 0.66 | 0.66 | 0.66 | -0.006 (-0.90%) | 78,000 |
17 Jan 2019 | MYR | 0.626 | 0.668 | 0.626 | 0.666 | 0.666 | +0.04 (+6.39%) | 99,500 |
16 Jan 2019 | MYR | 0.64 | 0.64 | 0.618 | 0.626 | 0.626 | -0.004 (-0.63%) | 383,500 |
15 Jan 2019 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 825,500 |
14 Jan 2019 | MYR | 0.674 | 0.674 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 479,000 |
11 Jan 2019 | MYR | 0.684 | 0.684 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 959,500 |
10 Jan 2019 | MYR | 0.68 | 0.682 | 0.678 | 0.68 | 0.68 | 0.0 (0.0%) | 664,500 |
9 Jan 2019 | MYR | 0.68 | 0.682 | 0.678 | 0.68 | 0.68 | 0.0 (0.0%) | 520,000 |
8 Jan 2019 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 542,500 |
7 Jan 2019 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.006 (+0.89%) | 127,500 |
4 Jan 2019 | MYR | 0.686 | 0.686 | 0.674 | 0.674 | 0.674 | -0.014 (-2.03%) | 562,000 |
3 Jan 2019 | MYR | 0.704 | 0.704 | 0.688 | 0.688 | 0.688 | -0.016 (-2.27%) | 169,500 |
2 Jan 2019 | MYR | 0.72 | 0.72 | 0.702 | 0.704 | 0.704 | -0.01 (-1.40%) | 267,500 |
31 Dec 2018 | MYR | 0.718 | 0.724 | 0.714 | 0.714 | 0.714 | -0.004 (-0.56%) | 487,500 |
28 Dec 2018 | MYR | 0.72 | 0.72 | 0.718 | 0.718 | 0.718 | -0.002 (-0.28%) | 155,000 |
27 Dec 2018 | MYR | 0.716 | 0.724 | 0.716 | 0.72 | 0.72 | +0.01 (+1.41%) | 142,000 |
26 Dec 2018 | MYR | 0.722 | 0.722 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 380,000 |
24 Dec 2018 | MYR | 0.712 | 0.748 | 0.712 | 0.73 | 0.73 | +0.018 (+2.53%) | 285,000 |
21 Dec 2018 | MYR | 0.71 | 0.72 | 0.708 | 0.712 | 0.712 | -0.008 (-1.11%) | 1,149,500 |
20 Dec 2018 | MYR | 0.736 | 0.738 | 0.72 | 0.72 | 0.72 | -0.026 (-3.49%) | 1,145,000 |
19 Dec 2018 | MYR | 0.76 | 0.76 | 0.736 | 0.746 | 0.746 | -0.014 (-1.84%) | 177,000 |