Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 0.905 | 0.93 | 0.9 | 0.925 | 0.925 | +0.02 (+2.21%) | 1,276,100 |
30 Apr 2019 | MYR | 0.915 | 0.925 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 550,800 |
29 Apr 2019 | MYR | 0.935 | 0.935 | 0.89 | 0.9 | 0.9 | -0.035 (-3.74%) | 1,739,600 |
26 Apr 2019 | MYR | 0.96 | 1.01 | 0.935 | 0.935 | 0.935 | -0.02 (-2.09%) | 5,688,100 |
25 Apr 2019 | MYR | 0.93 | 0.955 | 0.93 | 0.955 | 0.955 | +0.025 (+2.69%) | 3,196,800 |
24 Apr 2019 | MYR | 0.91 | 0.93 | 0.885 | 0.93 | 0.93 | +0.025 (+2.76%) | 3,095,400 |
23 Apr 2019 | MYR | 0.865 | 0.91 | 0.865 | 0.905 | 0.905 | +0.04 (+4.62%) | 4,818,300 |
22 Apr 2019 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 929,400 |
19 Apr 2019 | MYR | 0.885 | 0.895 | 0.86 | 0.87 | 0.87 | -0.015 (-1.69%) | 2,072,100 |
18 Apr 2019 | MYR | 0.85 | 0.89 | 0.85 | 0.885 | 0.885 | +0.05 (+5.99%) | 6,327,700 |
17 Apr 2019 | MYR | 0.805 | 0.84 | 0.8 | 0.835 | 0.835 | +0.035 (+4.38%) | 2,370,900 |
16 Apr 2019 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 683,900 |
15 Apr 2019 | MYR | 0.81 | 0.815 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 470,700 |
12 Apr 2019 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.015 (+1.89%) | 627,400 |
11 Apr 2019 | MYR | 0.81 | 0.82 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 1,175,900 |
10 Apr 2019 | MYR | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 2,376,600 |
9 Apr 2019 | MYR | 0.805 | 0.825 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,520,800 |
8 Apr 2019 | MYR | 0.83 | 0.83 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 714,200 |
5 Apr 2019 | MYR | 0.815 | 0.84 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 961,800 |
4 Apr 2019 | MYR | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,365,900 |
3 Apr 2019 | MYR | 0.795 | 0.82 | 0.785 | 0.82 | 0.82 | +0.04 (+5.13%) | 2,437,600 |
2 Apr 2019 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 336,200 |
1 Apr 2019 | MYR | 0.795 | 0.81 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 660,500 |
29 Mar 2019 | MYR | 0.76 | 0.8 | 0.76 | 0.79 | 0.79 | +0.035 (+4.64%) | 1,508,800 |
28 Mar 2019 | MYR | 0.76 | 0.77 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 486,000 |
27 Mar 2019 | MYR | 0.76 | 0.785 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 641,100 |
26 Mar 2019 | MYR | 0.755 | 0.775 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 879,900 |
25 Mar 2019 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.015 (-1.96%) | 883,200 |
22 Mar 2019 | MYR | 0.78 | 0.79 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 850,300 |
21 Mar 2019 | MYR | 0.815 | 0.815 | 0.77 | 0.775 | 0.775 | -0.03 (-3.73%) | 1,078,700 |