Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | MYR | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | +0.02 (+9.52%) | 2,410,000 |
26 Apr 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 765,700 |
25 Apr 2019 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 45,700 |
24 Apr 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 721,400 |
23 Apr 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 497,000 |
22 Apr 2019 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 484,100 |
19 Apr 2019 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 90,700 |
18 Apr 2019 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 727,900 |
17 Apr 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 316,100 |
16 Apr 2019 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 405,100 |
15 Apr 2019 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 515,100 |
12 Apr 2019 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 259,600 |
11 Apr 2019 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 153,700 |
10 Apr 2019 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 602,300 |
9 Apr 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 376,200 |
8 Apr 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 421,200 |
5 Apr 2019 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 670,000 |
4 Apr 2019 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,005,100 |
3 Apr 2019 | MYR | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,508,800 |
2 Apr 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 792,300 |
1 Apr 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 621,000 |
29 Mar 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,103,100 |
28 Mar 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 279,900 |
27 Mar 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,579,500 |
26 Mar 2019 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,165,100 |
25 Mar 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 736,300 |
22 Mar 2019 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,881,600 |
21 Mar 2019 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 1,927,500 |
20 Mar 2019 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,322,500 |
19 Mar 2019 | MYR | 0.23 | 0.24 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,308,200 |