Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2019 | MYR | 9.1 | 9.1 | 9.08 | 9.08 | 9.08 | -0.02 (-0.22%) | 23,400 |
18 Feb 2019 | MYR | 9.26 | 9.28 | 9.06 | 9.1 | 9.1 | -0.2 (-2.15%) | 33,600 |
15 Feb 2019 | MYR | 9.3 | 9.3 | 9.2 | 9.3 | 9.3 | -0.09 (-0.96%) | 30,700 |
14 Feb 2019 | MYR | 9.32 | 9.39 | 9.3 | 9.39 | 9.39 | +0.03 (+0.32%) | 22,500 |
13 Feb 2019 | MYR | 9.28 | 9.36 | 9.2 | 9.36 | 9.36 | +0.08 (+0.86%) | 62,300 |
12 Feb 2019 | MYR | 9.1 | 9.28 | 9.1 | 9.28 | 9.28 | +0.18 (+1.98%) | 110,000 |
11 Feb 2019 | MYR | 8.9 | 9.1 | 8.9 | 9.1 | 9.1 | +0.26 (+2.94%) | 100,900 |
8 Feb 2019 | MYR | 8.84 | 8.84 | 8.76 | 8.84 | 8.84 | 0.0 (0.0%) | 19,400 |
7 Feb 2019 | MYR | 8.8 | 9.02 | 8.8 | 8.84 | 8.84 | +0.04 (+0.45%) | 21,100 |
4 Feb 2019 | MYR | 8.85 | 8.85 | 8.8 | 8.8 | 8.8 | +0.01 (+0.11%) | 4,300 |
31 Jan 2019 | MYR | 8.51 | 8.84 | 8.5 | 8.79 | 8.79 | +0.29 (+3.41%) | 23,100 |
30 Jan 2019 | MYR | 8.62 | 8.62 | 8.5 | 8.5 | 8.5 | -0.16 (-1.85%) | 54,900 |
29 Jan 2019 | MYR | 8.75 | 8.8 | 8.66 | 8.66 | 8.66 | -0.24 (-2.70%) | 52,900 |
28 Jan 2019 | MYR | 8.98 | 8.98 | 8.7 | 8.9 | 8.9 | -0.08 (-0.89%) | 27,600 |
25 Jan 2019 | MYR | 9 | 9 | 8.98 | 8.98 | 8.98 | +0.04 (+0.45%) | 13,800 |
24 Jan 2019 | MYR | 9 | 9 | 8.83 | 8.94 | 8.94 | +0.04 (+0.45%) | 35,500 |
23 Jan 2019 | MYR | 8.96 | 8.96 | 8.88 | 8.9 | 8.9 | -0.06 (-0.67%) | 17,700 |
22 Jan 2019 | MYR | 9.16 | 9.2 | 8.94 | 8.96 | 8.96 | -0.19 (-2.08%) | 38,500 |
18 Jan 2019 | MYR | 9.12 | 9.2 | 9.12 | 9.15 | 9.15 | +0.03 (+0.33%) | 41,400 |
17 Jan 2019 | MYR | 9 | 9.24 | 8.95 | 9.12 | 9.12 | +0.22 (+2.47%) | 57,400 |
16 Jan 2019 | MYR | 9 | 9 | 8.85 | 8.9 | 8.9 | +0.06 (+0.68%) | 20,500 |
15 Jan 2019 | MYR | 8.9 | 9.12 | 8.76 | 8.84 | 8.84 | -0.06 (-0.67%) | 42,900 |
14 Jan 2019 | MYR | 9.3 | 9.55 | 8.9 | 8.9 | 8.9 | -0.3 (-3.26%) | 86,300 |
11 Jan 2019 | MYR | 8.69 | 9.23 | 8.69 | 9.2 | 9.2 | +0.6 (+6.98%) | 108,200 |
10 Jan 2019 | MYR | 8.48 | 8.64 | 8.41 | 8.6 | 8.6 | +0.26 (+3.12%) | 51,500 |
9 Jan 2019 | MYR | 8.38 | 8.48 | 8.21 | 8.34 | 8.34 | -0.02 (-0.24%) | 24,400 |
8 Jan 2019 | MYR | 8.3 | 8.7 | 8.3 | 8.36 | 8.36 | +0.11 (+1.33%) | 78,700 |
7 Jan 2019 | MYR | 7.59 | 8.25 | 7.59 | 8.25 | 8.25 | +0.8 (+10.74%) | 200,800 |
4 Jan 2019 | MYR | 7.48 | 7.53 | 7.41 | 7.45 | 7.45 | -0.05 (-0.67%) | 38,700 |
3 Jan 2019 | MYR | 7.6 | 7.61 | 7.48 | 7.5 | 7.5 | -0.2 (-2.60%) | 42,400 |