Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | MYR | 0.42 | 0.455 | 0.42 | 0.455 | 0.455 | +0.03 (+7.06%) | 921,800 |
17 Apr 2019 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 421,400 |
16 Apr 2019 | MYR | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 588,300 |
15 Apr 2019 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 682,900 |
12 Apr 2019 | MYR | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 804,900 |
11 Apr 2019 | MYR | 0.475 | 0.495 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,622,700 |
10 Apr 2019 | MYR | 0.455 | 0.48 | 0.45 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,950,300 |
9 Apr 2019 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 621,000 |
8 Apr 2019 | MYR | 0.46 | 0.47 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,401,800 |
5 Apr 2019 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,011,200 |
4 Apr 2019 | MYR | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,824,300 |
3 Apr 2019 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 308,400 |
2 Apr 2019 | MYR | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,370,900 |
1 Apr 2019 | MYR | 0.475 | 0.485 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 4,720,000 |
29 Mar 2019 | MYR | 0.41 | 0.465 | 0.41 | 0.46 | 0.46 | +0.04 (+9.52%) | 4,585,700 |
28 Mar 2019 | MYR | 0.435 | 0.435 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 478,400 |
27 Mar 2019 | MYR | 0.385 | 0.425 | 0.385 | 0.425 | 0.425 | +0.04 (+10.39%) | 1,622,000 |
26 Mar 2019 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 292,300 |
25 Mar 2019 | MYR | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 516,600 |
22 Mar 2019 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 343,200 |
21 Mar 2019 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 146,500 |
20 Mar 2019 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 151,000 |
19 Mar 2019 | MYR | 0.44 | 0.44 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 322,000 |
18 Mar 2019 | MYR | 0.42 | 0.44 | 0.41 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,006,500 |
15 Mar 2019 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 285,200 |
14 Mar 2019 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 880,500 |
13 Mar 2019 | MYR | 0.41 | 0.445 | 0.405 | 0.44 | 0.44 | +0.03 (+7.32%) | 2,915,800 |
12 Mar 2019 | MYR | 0.38 | 0.415 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 1,507,300 |
11 Mar 2019 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 14,000 |
8 Mar 2019 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 20,000 |