Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 7.63 | 7.63 | 7.42 | 7.6 | 7.6 | -0.03 (-0.39%) | 1,833,600 |
30 Apr 2019 | MYR | 7.54 | 7.67 | 7.54 | 7.63 | 7.63 | +0.07 (+0.93%) | 4,470,800 |
29 Apr 2019 | MYR | 7.53 | 7.62 | 7.49 | 7.56 | 7.56 | +0.07 (+0.93%) | 2,135,000 |
26 Apr 2019 | MYR | 7.39 | 7.51 | 7.39 | 7.49 | 7.49 | +0.07 (+0.94%) | 1,957,900 |
25 Apr 2019 | MYR | 7.42 | 7.42 | 7.35 | 7.42 | 7.42 | +0.02 (+0.27%) | 1,683,600 |
24 Apr 2019 | MYR | 7.41 | 7.45 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 3,978,000 |
23 Apr 2019 | MYR | 7.16 | 7.43 | 7.08 | 7.4 | 7.4 | +0.29 (+4.08%) | 2,210,400 |
22 Apr 2019 | MYR | 6.78 | 7.14 | 6.77 | 7.11 | 7.11 | +0.34 (+5.02%) | 5,449,600 |
19 Apr 2019 | MYR | 6.8 | 6.8 | 6.76 | 6.77 | 6.77 | -0.03 (-0.44%) | 2,154,600 |
18 Apr 2019 | MYR | 6.75 | 6.83 | 6.75 | 6.8 | 6.8 | -0.01 (-0.15%) | 3,552,900 |
17 Apr 2019 | MYR | 6.75 | 6.84 | 6.7 | 6.81 | 6.81 | +0.06 (+0.89%) | 2,393,500 |
16 Apr 2019 | MYR | 6.9 | 6.91 | 6.74 | 6.75 | 6.75 | -0.15 (-2.17%) | 3,087,900 |
15 Apr 2019 | MYR | 6.88 | 6.93 | 6.82 | 6.9 | 6.9 | +0.08 (+1.17%) | 4,219,200 |
12 Apr 2019 | MYR | 6.65 | 6.9 | 6.64 | 6.82 | 6.82 | +0.21 (+3.18%) | 10,945,300 |
11 Apr 2019 | MYR | 6.77 | 6.85 | 6.6 | 6.61 | 6.61 | -0.14 (-2.07%) | 2,661,800 |
10 Apr 2019 | MYR | 6.94 | 6.98 | 6.73 | 6.75 | 6.75 | -0.19 (-2.74%) | 4,304,800 |
9 Apr 2019 | MYR | 7.05 | 7.06 | 6.87 | 6.94 | 6.94 | -0.14 (-1.98%) | 8,347,900 |
8 Apr 2019 | MYR | 7.08 | 7.1 | 7.04 | 7.08 | 7.08 | -0.03 (-0.42%) | 3,052,300 |
5 Apr 2019 | MYR | 7.11 | 7.14 | 7.05 | 7.11 | 7.11 | +0.02 (+0.28%) | 1,763,500 |
4 Apr 2019 | MYR | 7.09 | 7.12 | 7.03 | 7.09 | 7.09 | 0.0 (0.0%) | 6,083,000 |
3 Apr 2019 | MYR | 7.18 | 7.18 | 7.03 | 7.09 | 7.09 | -0.07 (-0.98%) | 3,295,500 |
2 Apr 2019 | MYR | 7.19 | 7.2 | 7.13 | 7.16 | 7.16 | -0.03 (-0.42%) | 4,177,800 |
1 Apr 2019 | MYR | 7.25 | 7.27 | 7.16 | 7.19 | 7.19 | -0.05 (-0.69%) | 2,787,600 |
29 Mar 2019 | MYR | 7.27 | 7.29 | 7.05 | 7.24 | 7.24 | -0.03 (-0.41%) | 3,647,800 |
28 Mar 2019 | MYR | 7.29 | 7.33 | 7.23 | 7.27 | 7.27 | -0.02 (-0.27%) | 1,783,400 |
27 Mar 2019 | MYR | 7.35 | 7.36 | 7.23 | 7.29 | 7.29 | -0.05 (-0.68%) | 3,186,600 |
26 Mar 2019 | MYR | 7.18 | 7.38 | 7.18 | 7.34 | 7.34 | +0.01 (+0.14%) | 1,147,800 |
25 Mar 2019 | MYR | 7.6 | 7.6 | 6.9 | 7.33 | 7.33 | -0.36 (-4.68%) | 7,746,200 |
22 Mar 2019 | MYR | 7.73 | 7.73 | 7.62 | 7.69 | 7.69 | +0.04 (+0.52%) | 1,925,400 |
21 Mar 2019 | MYR | 7.66 | 7.76 | 7.61 | 7.65 | 7.65 | -0.05 (-0.65%) | 2,876,800 |