Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 157,200 |
30 Apr 2019 | MYR | 1.4 | 1.41 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 353,100 |
29 Apr 2019 | MYR | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 293,800 |
26 Apr 2019 | MYR | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | +0.06 (+4.65%) | 263,300 |
25 Apr 2019 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 306,400 |
24 Apr 2019 | MYR | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 385,300 |
23 Apr 2019 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 25,000 |
22 Apr 2019 | MYR | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 19,400 |
19 Apr 2019 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 901,600 |
18 Apr 2019 | MYR | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 72,800 |
17 Apr 2019 | MYR | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 23,900 |
16 Apr 2019 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 17,600 |
15 Apr 2019 | MYR | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 24,700 |
12 Apr 2019 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,000 |
11 Apr 2019 | MYR | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 76,400 |
10 Apr 2019 | MYR | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 7,500 |
9 Apr 2019 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 75,500 |
8 Apr 2019 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 78,900 |
5 Apr 2019 | MYR | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.06 (+4.65%) | 234,800 |
4 Apr 2019 | MYR | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 148,400 |
3 Apr 2019 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 178,000 |
2 Apr 2019 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.02 (+1.59%) | 12,500 |
1 Apr 2019 | MYR | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 207,400 |
29 Mar 2019 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 387,100 |
28 Mar 2019 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 25,700 |
27 Mar 2019 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 200,900 |
26 Mar 2019 | MYR | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 123,500 |
25 Mar 2019 | MYR | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 463,800 |
22 Mar 2019 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
21 Mar 2019 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 192,900 |