Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | MYR | 0.8867 | 0.9333 | 0.8733 | 0.9267 | 0.9267 | +0.047 (+5.31%) | 36,640,500 |
8 May 2019 | MYR | 0.86 | 0.8933 | 0.8467 | 0.88 | 0.88 | 0.0 (0.0%) | 14,412,150 |
7 May 2019 | MYR | 0.8667 | 0.9067 | 0.86 | 0.88 | 0.88 | +0.027 (+3.13%) | 28,007,100 |
6 May 2019 | MYR | 0.8867 | 0.8867 | 0.8133 | 0.8533 | 0.8533 | -0.047 (-5.19%) | 34,569,450 |
3 May 2019 | MYR | 0.9 | 0.9133 | 0.8867 | 0.9 | 0.9 | -0.007 (-0.74%) | 13,295,400 |
2 May 2019 | MYR | 0.92 | 0.9333 | 0.8867 | 0.9067 | 0.9067 | -0.013 (-1.45%) | 15,474,150 |
30 Apr 2019 | MYR | 0.9 | 0.9333 | 0.8933 | 0.92 | 0.92 | +0.027 (+2.99%) | 20,655,600 |
29 Apr 2019 | MYR | 0.9133 | 0.9133 | 0.8867 | 0.8933 | 0.8933 | -0.02 (-2.19%) | 7,128,600 |
26 Apr 2019 | MYR | 0.9333 | 0.9333 | 0.9 | 0.9133 | 0.9133 | -0.02 (-2.14%) | 8,329,950 |
25 Apr 2019 | MYR | 0.9 | 0.9533 | 0.9 | 0.9333 | 0.9333 | +0.047 (+5.26%) | 21,591,300 |
24 Apr 2019 | MYR | 0.8867 | 0.92 | 0.88 | 0.8867 | 0.8867 | +0.013 (+1.53%) | 18,598,950 |
23 Apr 2019 | MYR | 0.86 | 0.9 | 0.8533 | 0.8733 | 0.8733 | +0.02 (+2.34%) | 22,881,150 |
22 Apr 2019 | MYR | 0.8467 | 0.8733 | 0.8333 | 0.8533 | 0.8533 | +0.007 (+0.78%) | 12,877,650 |
19 Apr 2019 | MYR | 0.8533 | 0.88 | 0.84 | 0.8467 | 0.8467 | -0.007 (-0.77%) | 16,324,050 |
18 Apr 2019 | MYR | 0.82 | 0.8533 | 0.8067 | 0.8533 | 0.8533 | +0.027 (+3.22%) | 12,588,150 |
17 Apr 2019 | MYR | 0.78 | 0.84 | 0.7733 | 0.8267 | 0.8267 | +0.053 (+6.91%) | 26,058,600 |
16 Apr 2019 | MYR | 0.7933 | 0.8 | 0.7667 | 0.7733 | 0.7733 | -0.02 (-2.52%) | 12,764,550 |
15 Apr 2019 | MYR | 0.82 | 0.82 | 0.78 | 0.7933 | 0.7933 | -0.02 (-2.46%) | 6,551,850 |
12 Apr 2019 | MYR | 0.7867 | 0.8133 | 0.7867 | 0.8133 | 0.8133 | +0.027 (+3.38%) | 6,574,800 |
11 Apr 2019 | MYR | 0.8133 | 0.8333 | 0.7733 | 0.7867 | 0.7867 | -0.027 (-3.27%) | 16,317,450 |
10 Apr 2019 | MYR | 0.7467 | 0.82 | 0.74 | 0.8133 | 0.8133 | +0.06 (+7.96%) | 31,059,900 |
9 Apr 2019 | MYR | 0.7733 | 0.7733 | 0.7467 | 0.7533 | 0.7533 | -0.013 (-1.75%) | 9,792,300 |
8 Apr 2019 | MYR | 0.76 | 0.7867 | 0.76 | 0.7667 | 0.7667 | +0.007 (+0.88%) | 12,153,300 |
5 Apr 2019 | MYR | 0.74 | 0.7667 | 0.7333 | 0.76 | 0.76 | +0.027 (+3.64%) | 19,532,850 |
4 Apr 2019 | MYR | 0.7 | 0.74 | 0.7 | 0.7333 | 0.7333 | +0.033 (+4.76%) | 45,812,250 |
3 Apr 2019 | MYR | 0.66 | 0.72 | 0.6567 | 0.7 | 0.7 | +0.04 (+6.06%) | 55,207,350 |
2 Apr 2019 | MYR | 0.6633 | 0.6733 | 0.6567 | 0.66 | 0.66 | 0.0 (0.0%) | 12,748,050 |
1 Apr 2019 | MYR | 0.6667 | 0.6733 | 0.6533 | 0.66 | 0.66 | 0.0 (0.0%) | 12,049,650 |
29 Mar 2019 | MYR | 0.65 | 0.6867 | 0.65 | 0.66 | 0.66 | +0.013 (+2.06%) | 41,522,400 |
28 Mar 2019 | MYR | 0.6333 | 0.65 | 0.63 | 0.6467 | 0.6467 | +0.013 (+2.12%) | 9,422,250 |