Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2019 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
4 Apr 2019 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 42,000 |
3 Apr 2019 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
2 Apr 2019 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 30,600 |
1 Apr 2019 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
29 Mar 2019 | MYR | 0.535 | 0.555 | 0.53 | 0.555 | 0.555 | -0.02 (-3.48%) | 40,200 |
28 Mar 2019 | MYR | 0.53 | 0.575 | 0.52 | 0.575 | 0.575 | +0.03 (+5.50%) | 41,800 |
27 Mar 2019 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
26 Mar 2019 | MYR | 0.525 | 0.545 | 0.52 | 0.545 | 0.545 | +0.02 (+3.81%) | 15,200 |
25 Mar 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 29,000 |
22 Mar 2019 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 104,000 |
21 Mar 2019 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 23,000 |
20 Mar 2019 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 137,700 |
19 Mar 2019 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 113,000 |
18 Mar 2019 | MYR | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 159,100 |
15 Mar 2019 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 25,000 |
14 Mar 2019 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.005 (+0.93%) | 25,000 |
13 Mar 2019 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 85,000 |
12 Mar 2019 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 47,900 |
11 Mar 2019 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 65,000 |
8 Mar 2019 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 208,000 |
7 Mar 2019 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 37,000 |
6 Mar 2019 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 48,400 |
5 Mar 2019 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 3,000 |
4 Mar 2019 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
1 Mar 2019 | MYR | 0.565 | 0.565 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 166,500 |
28 Feb 2019 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -0.005 (-0.85%) | 45,200 |
27 Feb 2019 | MYR | 0.555 | 0.585 | 0.555 | 0.585 | 0.585 | +0.015 (+2.63%) | 39,300 |
26 Feb 2019 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 100 |
25 Feb 2019 | MYR | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | -0.01 (-1.72%) | 11,200 |