Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 5,000 |
19 Mar 2019 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 14,900 |
18 Mar 2019 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 35,000 |
15 Mar 2019 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 81,500 |
14 Mar 2019 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 209,500 |
13 Mar 2019 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 21,400 |
12 Mar 2019 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 273,900 |
11 Mar 2019 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 81,900 |
8 Mar 2019 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 36,000 |
7 Mar 2019 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 10,100 |
6 Mar 2019 | MYR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 100,600 |
5 Mar 2019 | MYR | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 98,500 |
4 Mar 2019 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 23,400 |
1 Mar 2019 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,018,100 |
28 Feb 2019 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 35,000 |
27 Feb 2019 | MYR | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | +0.04 (+2.82%) | 635,100 |
26 Feb 2019 | MYR | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 212,800 |
25 Feb 2019 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 90,300 |
22 Feb 2019 | MYR | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 192,100 |
21 Feb 2019 | MYR | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 246,600 |
20 Feb 2019 | MYR | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.08 (+5.71%) | 2,448,300 |
19 Feb 2019 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 24,000 |
18 Feb 2019 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 46,000 |
15 Feb 2019 | MYR | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 1,302,600 |
14 Feb 2019 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 108,600 |
13 Feb 2019 | MYR | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 288,400 |
12 Feb 2019 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 34,600 |
11 Feb 2019 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,500 |
8 Feb 2019 | MYR | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 21,700 |
7 Feb 2019 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 76,900 |