Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -0.025 (-4.85%) | 5,774,400 |
30 Apr 2019 | MYR | 0.515 | 0.53 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 3,215,400 |
29 Apr 2019 | MYR | 0.555 | 0.555 | 0.51 | 0.515 | 0.515 | -0.04 (-7.21%) | 5,471,900 |
26 Apr 2019 | MYR | 0.555 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 2,439,200 |
25 Apr 2019 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,418,600 |
24 Apr 2019 | MYR | 0.555 | 0.575 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 5,260,800 |
23 Apr 2019 | MYR | 0.555 | 0.555 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 3,477,200 |
22 Apr 2019 | MYR | 0.545 | 0.565 | 0.54 | 0.555 | 0.555 | +0.005 (+0.91%) | 4,454,400 |
19 Apr 2019 | MYR | 0.55 | 0.555 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 3,092,200 |
18 Apr 2019 | MYR | 0.54 | 0.555 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 2,161,600 |
17 Apr 2019 | MYR | 0.565 | 0.565 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 1,936,600 |
16 Apr 2019 | MYR | 0.555 | 0.56 | 0.54 | 0.56 | 0.56 | +0.005 (+0.90%) | 2,489,700 |
15 Apr 2019 | MYR | 0.585 | 0.585 | 0.545 | 0.555 | 0.555 | -0.025 (-4.31%) | 6,520,500 |
12 Apr 2019 | MYR | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 3,298,200 |
11 Apr 2019 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 3,813,300 |
10 Apr 2019 | MYR | 0.595 | 0.605 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 3,212,500 |
9 Apr 2019 | MYR | 0.595 | 0.6 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 3,496,200 |
8 Apr 2019 | MYR | 0.59 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 1,825,900 |
5 Apr 2019 | MYR | 0.595 | 0.605 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 2,646,600 |
4 Apr 2019 | MYR | 0.595 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 1,493,600 |
3 Apr 2019 | MYR | 0.6 | 0.605 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 3,124,300 |
2 Apr 2019 | MYR | 0.59 | 0.605 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 6,487,900 |
1 Apr 2019 | MYR | 0.58 | 0.595 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 3,099,500 |
29 Mar 2019 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 2,727,100 |
28 Mar 2019 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 1,653,200 |
27 Mar 2019 | MYR | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 11,940,300 |
26 Mar 2019 | MYR | 0.595 | 0.615 | 0.585 | 0.61 | 0.61 | +0.03 (+5.17%) | 11,232,800 |
25 Mar 2019 | MYR | 0.57 | 0.595 | 0.565 | 0.58 | 0.58 | 0.0 (0.0%) | 8,491,800 |
22 Mar 2019 | MYR | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 5,022,700 |
21 Mar 2019 | MYR | 0.595 | 0.605 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 6,178,100 |