Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2019 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 187,100 |
2 May 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,069,800 |
30 Apr 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 133,000 |
29 Apr 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 152,200 |
26 Apr 2019 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 71,600 |
25 Apr 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 313,400 |
24 Apr 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 232,500 |
23 Apr 2019 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 146,000 |
22 Apr 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 412,800 |
19 Apr 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 45,200 |
18 Apr 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 254,700 |
17 Apr 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 655,200 |
16 Apr 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 320,100 |
15 Apr 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 175,800 |
12 Apr 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 286,700 |
11 Apr 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 821,900 |
10 Apr 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,151,500 |
9 Apr 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 912,100 |
8 Apr 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 362,900 |
5 Apr 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 998,600 |
4 Apr 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 459,100 |
3 Apr 2019 | MYR | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 3,291,300 |
2 Apr 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,412,500 |
1 Apr 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 51,900 |
29 Mar 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 243,300 |
28 Mar 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
27 Mar 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 177,400 |
26 Mar 2019 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 287,000 |
25 Mar 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 341,200 |
22 Mar 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 361,200 |