Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 412,800 |
14 Jun 2019 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 66,300 |
13 Jun 2019 | MYR | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 45,200 |
12 Jun 2019 | MYR | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 387,100 |
11 Jun 2019 | MYR | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 218,700 |
10 Jun 2019 | MYR | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 140,900 |
7 Jun 2019 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 30,600 |
6 Jun 2019 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 98,300 |
3 Jun 2019 | MYR | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | +0.04 (+2.82%) | 224,000 |
31 May 2019 | MYR | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 350,000 |
30 May 2019 | MYR | 1.4 | 1.46 | 1.38 | 1.46 | 1.46 | +0.05 (+3.55%) | 324,200 |
29 May 2019 | MYR | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | +0.07 (+5.22%) | 1,739,000 |
28 May 2019 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 755,900 |
27 May 2019 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,062,800 |
24 May 2019 | MYR | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 282,300 |
23 May 2019 | MYR | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 45,900 |
21 May 2019 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,829,000 |
17 May 2019 | MYR | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 2,948,500 |
16 May 2019 | MYR | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 242,600 |
15 May 2019 | MYR | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | +0.05 (+3.73%) | 1,634,100 |
14 May 2019 | MYR | 1.28 | 1.35 | 1.27 | 1.34 | 1.34 | +0.04 (+3.08%) | 152,600 |
13 May 2019 | MYR | 1.37 | 1.37 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 338,700 |
10 May 2019 | MYR | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 392,800 |
9 May 2019 | MYR | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 116,100 |
8 May 2019 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 41,600 |
7 May 2019 | MYR | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 81,000 |
6 May 2019 | MYR | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 362,300 |
3 May 2019 | MYR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 50,700 |