Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | MYR | 7.65 | 7.7 | 7.65 | 7.7 | 7.7 | +0.04 (+0.52%) | 21,000 |
14 May 2019 | MYR | 7.6 | 7.66 | 7.47 | 7.66 | 7.66 | +0.01 (+0.13%) | 16,800 |
13 May 2019 | MYR | 7.65 | 7.66 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 12,900 |
10 May 2019 | MYR | 7.66 | 7.66 | 7.65 | 7.65 | 7.65 | -0.01 (-0.13%) | 7,900 |
9 May 2019 | MYR | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.0 (0.0%) | 60,500 |
8 May 2019 | MYR | 7.73 | 7.75 | 7.61 | 7.66 | 7.66 | -0.07 (-0.91%) | 62,400 |
7 May 2019 | MYR | 7.61 | 7.77 | 7.61 | 7.73 | 7.73 | +0.12 (+1.58%) | 15,200 |
6 May 2019 | MYR | 7.79 | 7.8 | 7.55 | 7.61 | 7.61 | -0.2 (-2.56%) | 88,600 |
3 May 2019 | MYR | 7.79 | 7.83 | 7.78 | 7.81 | 7.81 | 0.0 (0.0%) | 22,600 |
2 May 2019 | MYR | 7.85 | 7.85 | 7.8 | 7.81 | 7.81 | -0.04 (-0.51%) | 16,900 |
30 Apr 2019 | MYR | 7.8 | 7.85 | 7.8 | 7.85 | 7.85 | +0.05 (+0.64%) | 52,400 |
29 Apr 2019 | MYR | 7.85 | 7.85 | 7.8 | 7.8 | 7.8 | -0.05 (-0.64%) | 94,300 |
26 Apr 2019 | MYR | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | -0.01 (-0.13%) | 11,700 |
25 Apr 2019 | MYR | 7.97 | 7.97 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 18,600 |
24 Apr 2019 | MYR | 7.85 | 7.98 | 7.85 | 7.86 | 7.86 | +0.01 (+0.13%) | 101,300 |
23 Apr 2019 | MYR | 7.91 | 7.91 | 7.85 | 7.85 | 7.85 | -0.08 (-1.01%) | 10,800 |
22 Apr 2019 | MYR | 7.85 | 7.93 | 7.75 | 7.93 | 7.93 | +0.13 (+1.67%) | 78,200 |
19 Apr 2019 | MYR | 7.85 | 7.85 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 97,100 |
18 Apr 2019 | MYR | 7.76 | 7.8 | 7.76 | 7.8 | 7.8 | +0.05 (+0.65%) | 14,800 |
17 Apr 2019 | MYR | 7.71 | 7.76 | 7.71 | 7.75 | 7.75 | +0.04 (+0.52%) | 66,000 |
16 Apr 2019 | MYR | 7.7 | 7.75 | 7.7 | 7.71 | 7.71 | 0.0 (0.0%) | 74,500 |
15 Apr 2019 | MYR | 7.84 | 7.84 | 7.7 | 7.71 | 7.71 | -0.09 (-1.15%) | 26,700 |
12 Apr 2019 | MYR | 7.95 | 7.99 | 7.8 | 7.8 | 7.8 | -0.05 (-0.64%) | 47,500 |
11 Apr 2019 | MYR | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -0.2 (-2.48%) | 39,900 |
10 Apr 2019 | MYR | 7.85 | 8.22 | 7.85 | 8.05 | 8.05 | +0.17 (+2.16%) | 29,300 |
9 Apr 2019 | MYR | 7.9 | 7.9 | 7.88 | 7.88 | 7.88 | -0.07 (-0.88%) | 24,500 |
8 Apr 2019 | MYR | 8 | 8 | 7.85 | 7.95 | 7.95 | -0.05 (-0.63%) | 113,500 |
5 Apr 2019 | MYR | 8.19 | 8.19 | 8 | 8 | 8 | -0.2 (-2.44%) | 97,900 |
4 Apr 2019 | MYR | 8.32 | 8.32 | 8.2 | 8.2 | 8.2 | -0.2 (-2.38%) | 106,900 |
3 Apr 2019 | MYR | 8.42 | 8.45 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 43,700 |