Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | MYR | 0.56 | 0.57 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 1,867,600 |
3 Jun 2019 | MYR | 0.59 | 0.6 | 0.555 | 0.565 | 0.565 | -0.035 (-5.83%) | 2,694,600 |
31 May 2019 | MYR | 0.635 | 0.635 | 0.585 | 0.6 | 0.6 | -0.05 (-7.69%) | 6,031,800 |
30 May 2019 | MYR | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 3,605,700 |
29 May 2019 | MYR | 0.65 | 0.695 | 0.65 | 0.66 | 0.66 | +0.015 (+2.33%) | 13,295,800 |
28 May 2019 | MYR | 0.635 | 0.645 | 0.63 | 0.645 | 0.645 | +0.02 (+3.20%) | 5,785,600 |
27 May 2019 | MYR | 0.6 | 0.635 | 0.6 | 0.625 | 0.625 | +0.035 (+5.93%) | 7,226,500 |
24 May 2019 | MYR | 0.59 | 0.62 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 2,053,800 |
23 May 2019 | MYR | 0.6 | 0.62 | 0.585 | 0.595 | 0.595 | -0.01 (-1.65%) | 1,414,000 |
21 May 2019 | MYR | 0.63 | 0.63 | 0.585 | 0.605 | 0.605 | -0.025 (-3.97%) | 2,680,700 |
17 May 2019 | MYR | 0.64 | 0.645 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 2,376,700 |
16 May 2019 | MYR | 0.645 | 0.645 | 0.62 | 0.63 | 0.63 | -0.015 (-2.33%) | 2,283,800 |
15 May 2019 | MYR | 0.59 | 0.67 | 0.59 | 0.645 | 0.645 | +0.06 (+10.26%) | 15,096,900 |
14 May 2019 | MYR | 0.54 | 0.59 | 0.53 | 0.585 | 0.585 | +0.035 (+6.36%) | 4,498,900 |
13 May 2019 | MYR | 0.57 | 0.57 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 855,100 |
10 May 2019 | MYR | 0.57 | 0.585 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,569,500 |
9 May 2019 | MYR | 0.53 | 0.57 | 0.525 | 0.56 | 0.56 | +0.025 (+4.67%) | 3,465,900 |
8 May 2019 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 1,503,000 |
7 May 2019 | MYR | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 2,932,600 |
6 May 2019 | MYR | 0.5 | 0.595 | 0.495 | 0.535 | 0.535 | +0.055 (+11.46%) | 22,919,000 |
3 May 2019 | MYR | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 1,920,400 |
2 May 2019 | MYR | 0.46 | 0.475 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,234,800 |
30 Apr 2019 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 796,700 |
29 Apr 2019 | MYR | 0.475 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 503,600 |
26 Apr 2019 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,524,600 |
25 Apr 2019 | MYR | 0.485 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 3,774,600 |
24 Apr 2019 | MYR | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 1,004,200 |
23 Apr 2019 | MYR | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.03 (-5.94%) | 1,340,000 |
22 Apr 2019 | MYR | 0.505 | 0.515 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 4,886,500 |
19 Apr 2019 | MYR | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | +0.04 (+8.79%) | 3,833,700 |