Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 0.2634 | 0.2634 | 0.2634 | 0.2634 | 0.2634 | 0.0 (0.0%) | 54,325 |
30 Apr 2019 | MYR | 0.2585 | 0.2634 | 0.2585 | 0.2634 | 0.2634 | 0.0 (0.0%) | 62,320 |
29 Apr 2019 | MYR | 0.2683 | 0.2683 | 0.2634 | 0.2634 | 0.2634 | -0.01 (-3.59%) | 87,945 |
26 Apr 2019 | MYR | 0.2829 | 0.2829 | 0.2683 | 0.2732 | 0.2732 | -0.015 (-5.07%) | 181,732 |
25 Apr 2019 | MYR | 0.2781 | 0.2878 | 0.2732 | 0.2878 | 0.2878 | +0.005 (+1.73%) | 42,230 |
24 Apr 2019 | MYR | 0.2732 | 0.2829 | 0.2732 | 0.2829 | 0.2829 | +0.015 (+5.44%) | 261,887 |
23 Apr 2019 | MYR | 0.2781 | 0.2781 | 0.2683 | 0.2683 | 0.2683 | -0.01 (-3.52%) | 90,302 |
22 Apr 2019 | MYR | 0.2585 | 0.2781 | 0.2585 | 0.2781 | 0.2781 | +0.02 (+7.58%) | 185,935 |
19 Apr 2019 | MYR | 0.2537 | 0.2683 | 0.2537 | 0.2585 | 0.2585 | +0.01 (+3.90%) | 256,250 |
18 Apr 2019 | MYR | 0.2537 | 0.2537 | 0.2488 | 0.2488 | 0.2488 | -0.01 (-3.75%) | 212,687 |
17 Apr 2019 | MYR | 0.2732 | 0.2732 | 0.2585 | 0.2585 | 0.2585 | -0.02 (-7.05%) | 489,335 |
16 Apr 2019 | MYR | 0.2829 | 0.2829 | 0.2781 | 0.2781 | 0.2781 | -0.005 (-1.70%) | 321,850 |
15 Apr 2019 | MYR | 0.2878 | 0.2878 | 0.2829 | 0.2829 | 0.2829 | -0.01 (-3.35%) | 550,937 |
12 Apr 2019 | MYR | 0.2829 | 0.2927 | 0.2829 | 0.2927 | 0.2927 | +0.005 (+1.70%) | 271,010 |
11 Apr 2019 | MYR | 0.2927 | 0.2927 | 0.2878 | 0.2878 | 0.2878 | -0.01 (-3.29%) | 242,925 |
10 Apr 2019 | MYR | 0.2976 | 0.2976 | 0.2878 | 0.2976 | 0.2976 | 0.0 (0.0%) | 279,107 |
9 Apr 2019 | MYR | 0.3073 | 0.3073 | 0.2976 | 0.2976 | 0.2976 | -0.015 (-4.68%) | 263,937 |
8 Apr 2019 | MYR | 0.2927 | 0.3122 | 0.2927 | 0.3122 | 0.3122 | +0.019 (+6.66%) | 1,379,137 |
5 Apr 2019 | MYR | 0.2927 | 0.2927 | 0.2927 | 0.2927 | 0.2927 | 0.0 (0.0%) | 171,687 |
4 Apr 2019 | MYR | 0.2878 | 0.2976 | 0.2878 | 0.2927 | 0.2927 | 0.0 (0.0%) | 343,887 |
3 Apr 2019 | MYR | 0.3024 | 0.3024 | 0.2927 | 0.2927 | 0.2927 | -0.01 (-3.21%) | 352,190 |
2 Apr 2019 | MYR | 0.3122 | 0.3171 | 0.2976 | 0.3024 | 0.3024 | +0.01 (+3.31%) | 1,689,610 |
1 Apr 2019 | MYR | 0.2878 | 0.2927 | 0.2878 | 0.2927 | 0.2927 | +0.005 (+1.70%) | 535,870 |
29 Mar 2019 | MYR | 0.2781 | 0.2976 | 0.2732 | 0.2878 | 0.2878 | +0.01 (+3.49%) | 1,096,135 |
28 Mar 2019 | MYR | 0.2781 | 0.2781 | 0.2732 | 0.2781 | 0.2781 | -0.005 (-1.70%) | 414,305 |
27 Mar 2019 | MYR | 0.2829 | 0.2829 | 0.2732 | 0.2829 | 0.2829 | +0.005 (+1.73%) | 294,995 |
26 Mar 2019 | MYR | 0.2829 | 0.2829 | 0.2732 | 0.2781 | 0.2781 | -0.005 (-1.70%) | 279,005 |
25 Mar 2019 | MYR | 0.2781 | 0.2829 | 0.2781 | 0.2829 | 0.2829 | -0.005 (-1.70%) | 444,132 |
22 Mar 2019 | MYR | 0.2927 | 0.2927 | 0.2829 | 0.2878 | 0.2878 | -0.01 (-3.29%) | 579,022 |
21 Mar 2019 | MYR | 0.2976 | 0.3073 | 0.2927 | 0.2976 | 0.2976 | +0.01 (+3.41%) | 1,991,882 |