Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 50,000 |
17 May 2019 | MYR | 0.585 | 0.585 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 46,500 |
16 May 2019 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 34,000 |
15 May 2019 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | +0.025 (+4.46%) | 17,000 |
14 May 2019 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 15,000 |
13 May 2019 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 67,000 |
10 May 2019 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.015 (-2.52%) | 38,400 |
9 May 2019 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | +0.025 (+4.39%) | 29,500 |
8 May 2019 | MYR | 0.58 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 81,000 |
7 May 2019 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | +0.005 (+0.86%) | 16,600 |
6 May 2019 | MYR | 0.595 | 0.595 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 101,400 |
3 May 2019 | MYR | 0.585 | 0.6 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 58,200 |
2 May 2019 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 73,400 |
30 Apr 2019 | MYR | 0.59 | 0.59 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 36,000 |
29 Apr 2019 | MYR | 0.59 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 166,900 |
26 Apr 2019 | MYR | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 59,000 |
25 Apr 2019 | MYR | 0.625 | 0.63 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 327,900 |
24 Apr 2019 | MYR | 0.575 | 0.63 | 0.575 | 0.625 | 0.625 | +0.06 (+10.62%) | 688,400 |
23 Apr 2019 | MYR | 0.555 | 0.575 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 179,600 |
22 Apr 2019 | MYR | 0.535 | 0.555 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 66,900 |
19 Apr 2019 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 85,000 |
18 Apr 2019 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 61,200 |
17 Apr 2019 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 128,000 |
16 Apr 2019 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 114,700 |
15 Apr 2019 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 107,700 |
12 Apr 2019 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 107,200 |
11 Apr 2019 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 36,000 |
10 Apr 2019 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 5,200 |
9 Apr 2019 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 15,000 |
8 Apr 2019 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 60,000 |