Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | MYR | 0.775 | 0.795 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 3,379,600 |
27 Jun 2019 | MYR | 0.755 | 0.775 | 0.75 | 0.77 | 0.77 | +0.015 (+1.99%) | 2,255,200 |
26 Jun 2019 | MYR | 0.755 | 0.755 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 1,813,200 |
25 Jun 2019 | MYR | 0.765 | 0.77 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 1,636,600 |
24 Jun 2019 | MYR | 0.785 | 0.785 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,324,200 |
21 Jun 2019 | MYR | 0.795 | 0.795 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 3,039,200 |
20 Jun 2019 | MYR | 0.78 | 0.79 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 1,805,000 |
19 Jun 2019 | MYR | 0.8 | 0.81 | 0.78 | 0.785 | 0.785 | -0.025 (-3.09%) | 2,132,200 |
18 Jun 2019 | MYR | 0.77 | 0.81 | 0.755 | 0.81 | 0.81 | +0.04 (+5.19%) | 1,538,600 |
17 Jun 2019 | MYR | 0.8 | 0.8 | 0.765 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,538,000 |
14 Jun 2019 | MYR | 0.825 | 0.825 | 0.795 | 0.8 | 0.8 | -0.02 (-2.44%) | 818,400 |
13 Jun 2019 | MYR | 0.805 | 0.82 | 0.775 | 0.82 | 0.82 | +0.005 (+0.61%) | 3,325,000 |
12 Jun 2019 | MYR | 0.81 | 0.845 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 4,126,800 |
11 Jun 2019 | MYR | 0.73 | 0.825 | 0.73 | 0.81 | 0.81 | +0.085 (+11.72%) | 5,578,800 |
10 Jun 2019 | MYR | 0.71 | 0.74 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 1,020,200 |
7 Jun 2019 | MYR | 0.715 | 0.725 | 0.71 | 0.71 | 0.71 | +0.005 (+0.71%) | 568,600 |
6 Jun 2019 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.72 | 0.72 | 0.695 | 0.705 | 0.705 | -0.015 (-2.08%) | 1,205,000 |
3 Jun 2019 | MYR | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 692,600 |
31 May 2019 | MYR | 0.74 | 0.75 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 1,546,000 |
30 May 2019 | MYR | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,527,000 |
29 May 2019 | MYR | 0.725 | 0.76 | 0.725 | 0.75 | 0.75 | +0.408 (+119.04%) | 2,600,000 |
29 May 2019 |
|
|||||||
28 May 2019 | MYR | 0.7238 | 0.7333 | 0.7095 | 0.7191 | 0.7191 | +0.393 (+120.52%) | 2,286,270 |
28 May 2019 |
|
|||||||
27 May 2019 | MYR | 0.7048 | 0.7238 | 0.6905 | 0.7191 | 0.7191 | +0.014 (+2.03%) | 2,158,380 |
24 May 2019 | MYR | 0.6714 | 0.7048 | 0.6667 | 0.7048 | 0.7048 | +0.014 (+2.07%) | 5,324,340 |
23 May 2019 | MYR | 0.7476 | 0.7476 | 0.6905 | 0.6905 | 0.6905 | -0.057 (-7.64%) | 9,484,020 |
21 May 2019 | MYR | 0.7619 | 0.7619 | 0.7429 | 0.7476 | 0.7476 | -0.014 (-1.88%) | 2,576,070 |
17 May 2019 | MYR | 0.7619 | 0.7714 | 0.7619 | 0.7619 | 0.7619 | 0.0 (0.0%) | 2,359,980 |
16 May 2019 | MYR | 0.7762 | 0.781 | 0.7571 | 0.7619 | 0.7619 | -0.014 (-1.84%) | 1,310,400 |