Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,737,100 |
30 Apr 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,100,500 |
29 Apr 2019 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,828,000 |
26 Apr 2019 | MYR | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,490,900 |
25 Apr 2019 | MYR | 0.335 | 0.34 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 3,336,600 |
24 Apr 2019 | MYR | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 7,891,200 |
23 Apr 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 3,559,200 |
22 Apr 2019 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 4,586,900 |
19 Apr 2019 | MYR | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,293,900 |
18 Apr 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 3,629,500 |
17 Apr 2019 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 3,857,100 |
16 Apr 2019 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 2,005,300 |
15 Apr 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,993,300 |
12 Apr 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 2,272,900 |
11 Apr 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 2,745,500 |
10 Apr 2019 | MYR | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,008,600 |
9 Apr 2019 | MYR | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,923,300 |
8 Apr 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 4,363,500 |
5 Apr 2019 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,849,400 |
4 Apr 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,932,800 |
3 Apr 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,157,600 |
2 Apr 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,938,300 |
1 Apr 2019 | MYR | 0.36 | 0.37 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 10,242,700 |
29 Mar 2019 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,614,100 |
28 Mar 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 4,180,800 |
27 Mar 2019 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,815,700 |
26 Mar 2019 | MYR | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 3,087,000 |
25 Mar 2019 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 3,963,900 |
22 Mar 2019 | MYR | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,071,100 |
21 Mar 2019 | MYR | 0.37 | 0.38 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 11,848,600 |