Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | MYR | 0.195 | 0.2 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 143,307,800 |
10 May 2019 | MYR | 0.205 | 0.215 | 0.195 | 0.2 | 0.2 | -0.01 (-4.76%) | 151,931,800 |
9 May 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 111,349,600 |
8 May 2019 | MYR | 0.21 | 0.22 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 132,711,900 |
7 May 2019 | MYR | 0.235 | 0.25 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 403,303,800 |
6 May 2019 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 66,305,000 |
3 May 2019 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 84,747,400 |
2 May 2019 | MYR | 0.24 | 0.245 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 139,457,300 |
30 Apr 2019 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 78,603,200 |
29 Apr 2019 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 134,007,400 |
26 Apr 2019 | MYR | 0.24 | 0.245 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 92,419,500 |
25 Apr 2019 | MYR | 0.27 | 0.275 | 0.24 | 0.245 | 0.245 | -0.025 (-9.26%) | 482,512,600 |
24 Apr 2019 | MYR | 0.205 | 0.285 | 0.2 | 0.27 | 0.27 | +0.07 (+35%) | 774,614,000 |
23 Apr 2019 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 72,296,600 |
22 Apr 2019 | MYR | 0.19 | 0.205 | 0.185 | 0.205 | 0.205 | +0.015 (+7.89%) | 195,585,900 |
19 Apr 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 22,275,000 |
18 Apr 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 45,543,900 |
17 Apr 2019 | MYR | 0.195 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 40,265,200 |
16 Apr 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 43,623,400 |
15 Apr 2019 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 46,531,200 |
12 Apr 2019 | MYR | 0.195 | 0.215 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 153,831,700 |
11 Apr 2019 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 19,941,300 |
10 Apr 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 21,651,800 |
9 Apr 2019 | MYR | 0.2 | 0.215 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 211,353,100 |
8 Apr 2019 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 58,353,900 |
5 Apr 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 44,522,900 |
4 Apr 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 72,752,000 |
3 Apr 2019 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 51,072,200 |
2 Apr 2019 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 46,480,200 |
1 Apr 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 48,497,300 |