Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | MYR | 2.5 | 2.51 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 68,900 |
17 Apr 2019 | MYR | 2.46 | 2.48 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 93,800 |
16 Apr 2019 | MYR | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 159,900 |
15 Apr 2019 | MYR | 2.49 | 2.54 | 2.45 | 2.49 | 2.49 | +0.04 (+1.63%) | 193,900 |
12 Apr 2019 | MYR | 2.45 | 2.49 | 2.45 | 2.45 | 2.45 | +0.02 (+0.82%) | 235,300 |
11 Apr 2019 | MYR | 2.39 | 2.43 | 2.36 | 2.43 | 2.43 | +0.04 (+1.67%) | 135,600 |
10 Apr 2019 | MYR | 2.31 | 2.39 | 2.31 | 2.39 | 2.39 | +0.04 (+1.70%) | 108,500 |
9 Apr 2019 | MYR | 2.31 | 2.38 | 2.31 | 2.35 | 2.35 | +0.04 (+1.73%) | 91,000 |
8 Apr 2019 | MYR | 2.35 | 2.35 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 198,800 |
5 Apr 2019 | MYR | 2.37 | 2.37 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 155,500 |
4 Apr 2019 | MYR | 2.35 | 2.35 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 56,800 |
3 Apr 2019 | MYR | 2.32 | 2.35 | 2.29 | 2.35 | 2.35 | +0.03 (+1.29%) | 175,800 |
2 Apr 2019 | MYR | 2.33 | 2.35 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 63,200 |
1 Apr 2019 | MYR | 2.33 | 2.34 | 2.27 | 2.34 | 2.34 | 0.0 (0.0%) | 193,400 |
29 Mar 2019 | MYR | 2.32 | 2.39 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 62,900 |
28 Mar 2019 | MYR | 2.34 | 2.34 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 51,400 |
27 Mar 2019 | MYR | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 72,700 |
26 Mar 2019 | MYR | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 121,000 |
25 Mar 2019 | MYR | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 72,300 |
22 Mar 2019 | MYR | 2.41 | 2.41 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 70,300 |
21 Mar 2019 | MYR | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | -0.07 (-2.83%) | 147,800 |
20 Mar 2019 | MYR | 2.45 | 2.48 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 17,500 |
19 Mar 2019 | MYR | 2.46 | 2.46 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 25,800 |
18 Mar 2019 | MYR | 2.47 | 2.49 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 67,500 |
15 Mar 2019 | MYR | 2.46 | 2.48 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 42,400 |
14 Mar 2019 | MYR | 2.48 | 2.48 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 51,800 |
13 Mar 2019 | MYR | 2.43 | 2.49 | 2.43 | 2.49 | 2.49 | +0.06 (+2.47%) | 37,300 |
12 Mar 2019 | MYR | 2.47 | 2.47 | 2.43 | 2.43 | 2.43 | -0.03 (-1.22%) | 116,200 |
11 Mar 2019 | MYR | 2.47 | 2.48 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 94,800 |
8 Mar 2019 | MYR | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 64,000 |