Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 484,000 |
8 May 2019 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 132,200 |
7 May 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 93,300 |
6 May 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 232,600 |
3 May 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 89,700 |
2 May 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 189,300 |
30 Apr 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 184,400 |
29 Apr 2019 | MYR | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 322,400 |
26 Apr 2019 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 270,600 |
25 Apr 2019 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 561,200 |
24 Apr 2019 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 770,800 |
23 Apr 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 649,700 |
22 Apr 2019 | MYR | 0.325 | 0.35 | 0.325 | 0.34 | 0.34 | +0.02 (+6.25%) | 2,114,200 |
19 Apr 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 516,800 |
18 Apr 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 629,600 |
17 Apr 2019 | MYR | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 558,600 |
16 Apr 2019 | MYR | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,595,400 |
15 Apr 2019 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 1,471,300 |
12 Apr 2019 | MYR | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 998,800 |
11 Apr 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 824,900 |
10 Apr 2019 | MYR | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 3,545,200 |
9 Apr 2019 | MYR | 0.365 | 0.385 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 3,572,000 |
8 Apr 2019 | MYR | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 754,500 |
5 Apr 2019 | MYR | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 717,400 |
4 Apr 2019 | MYR | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 2,424,600 |
3 Apr 2019 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 301,800 |
2 Apr 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 465,300 |
1 Apr 2019 | MYR | 0.355 | 0.37 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,643,600 |
29 Mar 2019 | MYR | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 462,800 |
28 Mar 2019 | MYR | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 305,400 |