Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2019 | MYR | 0.8667 | 0.8952 | 0.8619 | 0.8762 | 0.8762 | +0.005 (+0.55%) | 14,793,450 |
18 Feb 2019 | MYR | 0.8333 | 0.8857 | 0.8333 | 0.8714 | 0.8714 | +0.048 (+5.78%) | 21,754,740 |
15 Feb 2019 | MYR | 0.8333 | 0.8333 | 0.8191 | 0.8238 | 0.8238 | -0.005 (-0.58%) | 3,181,500 |
14 Feb 2019 | MYR | 0.8476 | 0.8476 | 0.8238 | 0.8286 | 0.8286 | -0.019 (-2.24%) | 5,232,990 |
13 Feb 2019 | MYR | 0.8333 | 0.8476 | 0.8191 | 0.8476 | 0.8476 | +0.024 (+2.89%) | 6,265,980 |
12 Feb 2019 | MYR | 0.8429 | 0.8619 | 0.8191 | 0.8238 | 0.8238 | -0.005 (-0.58%) | 19,956,300 |
11 Feb 2019 | MYR | 0.7619 | 0.8286 | 0.7619 | 0.8286 | 0.8286 | +0.071 (+9.44%) | 21,181,020 |
8 Feb 2019 | MYR | 0.7524 | 0.7619 | 0.7476 | 0.7571 | 0.7571 | 0.0 (0.0%) | 3,581,760 |
7 Feb 2019 | MYR | 0.7619 | 0.7667 | 0.7524 | 0.7571 | 0.7571 | 0.0 (0.0%) | 2,299,710 |
4 Feb 2019 | MYR | 0.7571 | 0.7619 | 0.7476 | 0.7571 | 0.7571 | +0.005 (+0.62%) | 1,528,590 |
31 Jan 2019 | MYR | 0.7714 | 0.7762 | 0.7524 | 0.7524 | 0.7524 | -0.005 (-0.62%) | 5,164,740 |
30 Jan 2019 | MYR | 0.7667 | 0.7762 | 0.7476 | 0.7571 | 0.7571 | 0.0 (0.0%) | 5,579,280 |
29 Jan 2019 | MYR | 0.7524 | 0.7714 | 0.7476 | 0.7571 | 0.7571 | 0.0 (0.0%) | 2,201,220 |
28 Jan 2019 | MYR | 0.7762 | 0.7905 | 0.7524 | 0.7571 | 0.7571 | -0.01 (-1.25%) | 6,879,810 |
25 Jan 2019 | MYR | 0.7619 | 0.7952 | 0.7571 | 0.7667 | 0.7667 | +0.01 (+1.27%) | 15,975,540 |
24 Jan 2019 | MYR | 0.7524 | 0.7714 | 0.7476 | 0.7571 | 0.7571 | +0.009 (+1.27%) | 4,819,290 |
23 Jan 2019 | MYR | 0.7381 | 0.7619 | 0.7286 | 0.7476 | 0.7476 | +0.005 (+0.63%) | 2,646,000 |
22 Jan 2019 | MYR | 0.781 | 0.7857 | 0.7381 | 0.7429 | 0.7429 | -0.024 (-3.10%) | 3,421,950 |
18 Jan 2019 | MYR | 0.7714 | 0.7905 | 0.7571 | 0.7667 | 0.7667 | +0.014 (+1.90%) | 8,791,440 |
17 Jan 2019 | MYR | 0.7476 | 0.7857 | 0.7381 | 0.7524 | 0.7524 | +0.009 (+1.28%) | 10,632,510 |
16 Jan 2019 | MYR | 0.7381 | 0.7476 | 0.7286 | 0.7429 | 0.7429 | +0.014 (+1.96%) | 3,488,310 |
15 Jan 2019 | MYR | 0.7429 | 0.7524 | 0.7095 | 0.7286 | 0.7286 | -0.009 (-1.29%) | 6,176,940 |
14 Jan 2019 | MYR | 0.7762 | 0.7857 | 0.7381 | 0.7381 | 0.7381 | -0.029 (-3.73%) | 7,541,100 |
11 Jan 2019 | MYR | 0.7667 | 0.7762 | 0.7524 | 0.7667 | 0.7667 | +0.01 (+1.27%) | 3,598,770 |
10 Jan 2019 | MYR | 0.781 | 0.7905 | 0.7524 | 0.7571 | 0.7571 | -0.01 (-1.25%) | 6,929,790 |
9 Jan 2019 | MYR | 0.7952 | 0.8143 | 0.7619 | 0.7667 | 0.7667 | -0.005 (-0.61%) | 10,521,210 |
8 Jan 2019 | MYR | 0.8048 | 0.8667 | 0.7619 | 0.7714 | 0.7714 | -0.024 (-2.99%) | 23,770,740 |
7 Jan 2019 | MYR | 0.7381 | 0.8 | 0.7286 | 0.7952 | 0.7952 | +0.095 (+13.60%) | 14,649,390 |
4 Jan 2019 | MYR | 0.6952 | 0.7333 | 0.6429 | 0.7 | 0.7 | -0.052 (-6.96%) | 24,173,310 |
3 Jan 2019 | MYR | 0.9095 | 0.9191 | 0.7429 | 0.7524 | 0.7524 | -0.171 (-18.55%) | 15,185,310 |