Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | MYR | 0.2875 | 0.2875 | 0.275 | 0.285 | 0.285 | -0.003 (-0.87%) | 504,400 |
7 May 2019 | MYR | 0.2825 | 0.2925 | 0.2825 | 0.2875 | 0.2875 | +0.003 (+0.88%) | 1,397,600 |
6 May 2019 | MYR | 0.295 | 0.305 | 0.2825 | 0.285 | 0.285 | -0.01 (-3.39%) | 4,754,400 |
3 May 2019 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 6,341,200 |
2 May 2019 | MYR | 0.285 | 0.2875 | 0.275 | 0.28 | 0.28 | -0.007 (-2.61%) | 624,200 |
30 Apr 2019 | MYR | 0.27 | 0.2975 | 0.27 | 0.2875 | 0.2875 | +0.018 (+6.48%) | 17,436,600 |
29 Apr 2019 | MYR | 0.2675 | 0.2725 | 0.2625 | 0.27 | 0.27 | +0.003 (+0.93%) | 98,000 |
26 Apr 2019 | MYR | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.0 (0.0%) | 0 |
25 Apr 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.2675 | 0.2675 | -0.005 (-1.83%) | 88,600 |
24 Apr 2019 | MYR | 0.2725 | 0.2725 | 0.265 | 0.2725 | 0.2725 | 0.0 (0.0%) | 711,800 |
23 Apr 2019 | MYR | 0.2725 | 0.2725 | 0.2725 | 0.2725 | 0.2725 | 0.0 (0.0%) | 217,200 |
22 Apr 2019 | MYR | 0.2625 | 0.275 | 0.2625 | 0.2725 | 0.2725 | 0.0 (0.0%) | 436,200 |
19 Apr 2019 | MYR | 0.2675 | 0.2725 | 0.2625 | 0.2725 | 0.2725 | +0.003 (+0.93%) | 687,400 |
18 Apr 2019 | MYR | 0.2625 | 0.27 | 0.2625 | 0.27 | 0.27 | 0.0 (0.0%) | 24,000 |
17 Apr 2019 | MYR | 0.265 | 0.27 | 0.2625 | 0.27 | 0.27 | 0.0 (0.0%) | 334,000 |
16 Apr 2019 | MYR | 0.27 | 0.275 | 0.2675 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,143,200 |
15 Apr 2019 | MYR | 0.2675 | 0.275 | 0.2675 | 0.275 | 0.275 | +0.003 (+0.92%) | 34,600 |
12 Apr 2019 | MYR | 0.265 | 0.2725 | 0.2575 | 0.2725 | 0.2725 | +0.005 (+1.87%) | 1,199,600 |
11 Apr 2019 | MYR | 0.2725 | 0.2725 | 0.2675 | 0.2675 | 0.2675 | -0.003 (-0.93%) | 1,055,400 |
10 Apr 2019 | MYR | 0.27 | 0.27 | 0.2675 | 0.27 | 0.27 | 0.0 (0.0%) | 154,000 |
9 Apr 2019 | MYR | 0.27 | 0.27 | 0.2675 | 0.27 | 0.27 | 0.0 (0.0%) | 357,800 |
8 Apr 2019 | MYR | 0.27 | 0.27 | 0.2675 | 0.27 | 0.27 | 0.0 (0.0%) | 124,000 |
5 Apr 2019 | MYR | 0.2725 | 0.28 | 0.27 | 0.27 | 0.27 | -0.003 (-0.92%) | 497,200 |
4 Apr 2019 | MYR | 0.2675 | 0.2725 | 0.2675 | 0.2725 | 0.2725 | 0.0 (0.0%) | 90,000 |
3 Apr 2019 | MYR | 0.2675 | 0.2725 | 0.2675 | 0.2725 | 0.2725 | +0.005 (+1.87%) | 140,800 |
2 Apr 2019 | MYR | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.0 (0.0%) | 0 |
1 Apr 2019 | MYR | 0.27 | 0.27 | 0.2675 | 0.2675 | 0.2675 | -0.003 (-0.93%) | 62,000 |
29 Mar 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 108,400 |
28 Mar 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.003 (-0.93%) | 140,200 |
27 Mar 2019 | MYR | 0.265 | 0.2725 | 0.265 | 0.2675 | 0.2675 | -0.007 (-2.73%) | 255,000 |