Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 24,200 |
31 Jan 2019 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 7,300 |
30 Jan 2019 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 16,500 |
29 Jan 2019 | MYR | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 29,800 |
28 Jan 2019 | MYR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 82,500 |
25 Jan 2019 | MYR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 25,300 |
24 Jan 2019 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 21,800 |
23 Jan 2019 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 35,800 |
22 Jan 2019 | MYR | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | +0.02 (+1.39%) | 111,400 |
18 Jan 2019 | MYR | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 59,300 |
17 Jan 2019 | MYR | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | +0.05 (+3.55%) | 118,300 |
16 Jan 2019 | MYR | 1.4 | 1.45 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 219,800 |
15 Jan 2019 | MYR | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.06 (+4.51%) | 79,600 |
14 Jan 2019 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 39,700 |
11 Jan 2019 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 49,400 |
10 Jan 2019 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 36,300 |
9 Jan 2019 | MYR | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 37,300 |
8 Jan 2019 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 105,600 |
7 Jan 2019 | MYR | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 65,900 |
4 Jan 2019 | MYR | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 248,100 |
3 Jan 2019 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
2 Jan 2019 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
31 Dec 2018 | MYR | 1.37 | 1.38 | 1.29 | 1.38 | 1.38 | +0.01 (+0.73%) | 37,800 |
28 Dec 2018 | MYR | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 63,600 |
27 Dec 2018 | MYR | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 21,800 |
26 Dec 2018 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 119,600 |
24 Dec 2018 | MYR | 1.26 | 1.3 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 5,700 |
21 Dec 2018 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 25,900 |
20 Dec 2018 | MYR | 1.27 | 1.3 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 14,800 |
19 Dec 2018 | MYR | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 17,600 |