Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | MYR | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 736,400 |
8 May 2019 | MYR | 0.335 | 0.36 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 1,673,700 |
7 May 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 801,100 |
6 May 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 612,600 |
3 May 2019 | MYR | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,712,200 |
2 May 2019 | MYR | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 3,271,800 |
30 Apr 2019 | MYR | 0.4 | 0.4 | 0.365 | 0.37 | 0.37 | -0.03 (-7.50%) | 2,601,000 |
29 Apr 2019 | MYR | 0.4 | 0.435 | 0.385 | 0.4 | 0.4 | +0.03 (+8.11%) | 17,817,200 |
26 Apr 2019 | MYR | 0.39 | 0.395 | 0.365 | 0.37 | 0.37 | -0.025 (-6.33%) | 6,103,100 |
25 Apr 2019 | MYR | 0.33 | 0.415 | 0.33 | 0.395 | 0.395 | +0.07 (+21.54%) | 21,466,900 |
24 Apr 2019 | MYR | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,073,200 |
23 Apr 2019 | MYR | 0.31 | 0.34 | 0.31 | 0.335 | 0.335 | +0.015 (+4.69%) | 6,863,200 |
22 Apr 2019 | MYR | 0.31 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 725,200 |
19 Apr 2019 | MYR | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,088,600 |
18 Apr 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 155,200 |
17 Apr 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 394,900 |
16 Apr 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 184,300 |
15 Apr 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 115,200 |
12 Apr 2019 | MYR | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 494,900 |
11 Apr 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 525,900 |
10 Apr 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 135,500 |
9 Apr 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 181,000 |
8 Apr 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 118,400 |
5 Apr 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 465,800 |
4 Apr 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 104,200 |
3 Apr 2019 | MYR | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 193,800 |
2 Apr 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 229,500 |
1 Apr 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 165,000 |
29 Mar 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 283,200 |
28 Mar 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 79,900 |