Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 164,400 |
29 Apr 2019 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 238,000 |
26 Apr 2019 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 179,200 |
25 Apr 2019 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 593,300 |
24 Apr 2019 | MYR | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 598,000 |
23 Apr 2019 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 194,500 |
22 Apr 2019 | MYR | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 464,900 |
19 Apr 2019 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 81,700 |
18 Apr 2019 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 347,400 |
17 Apr 2019 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 175,400 |
16 Apr 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 69,200 |
15 Apr 2019 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 291,200 |
12 Apr 2019 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 61,000 |
11 Apr 2019 | MYR | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 337,900 |
10 Apr 2019 | MYR | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 931,600 |
9 Apr 2019 | MYR | 0.43 | 0.45 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,191,000 |
8 Apr 2019 | MYR | 0.435 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 322,200 |
5 Apr 2019 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 426,200 |
4 Apr 2019 | MYR | 0.42 | 0.455 | 0.42 | 0.445 | 0.445 | +0.03 (+7.23%) | 3,268,500 |
3 Apr 2019 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 295,100 |
2 Apr 2019 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 482,800 |
1 Apr 2019 | MYR | 0.415 | 0.43 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,040,200 |
29 Mar 2019 | MYR | 0.41 | 0.435 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,633,500 |
28 Mar 2019 | MYR | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 332,800 |
27 Mar 2019 | MYR | 0.42 | 0.43 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 805,300 |
26 Mar 2019 | MYR | 0.42 | 0.44 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 1,639,600 |
25 Mar 2019 | MYR | 0.455 | 0.455 | 0.415 | 0.42 | 0.42 | -0.045 (-9.68%) | 905,300 |
22 Mar 2019 | MYR | 0.465 | 0.465 | 0.425 | 0.465 | 0.465 | +0.01 (+2.20%) | 533,200 |
21 Mar 2019 | MYR | 0.485 | 0.49 | 0.44 | 0.455 | 0.455 | -0.035 (-7.14%) | 1,729,100 |
20 Mar 2019 | MYR | 0.5 | 0.585 | 0.465 | 0.49 | 0.49 | +0.09 (+22.50%) | 9,830,300 |