Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | -0.015 (-3.03%) | 293,000 |
10 May 2019 | MYR | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 59,000 |
9 May 2019 | MYR | 0.52 | 0.52 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 332,400 |
8 May 2019 | MYR | 0.49 | 0.51 | 0.47 | 0.51 | 0.51 | 0.0 (0.0%) | 570,500 |
7 May 2019 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 146,500 |
6 May 2019 | MYR | 0.515 | 0.515 | 0.48 | 0.51 | 0.51 | -0.005 (-0.97%) | 410,500 |
3 May 2019 | MYR | 0.535 | 0.54 | 0.48 | 0.515 | 0.515 | -0.03 (-5.50%) | 819,500 |
2 May 2019 | MYR | 0.56 | 0.58 | 0.525 | 0.545 | 0.545 | -0.025 (-4.39%) | 265,500 |
30 Apr 2019 | MYR | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 108,300 |
29 Apr 2019 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 69,400 |
26 Apr 2019 | MYR | 0.565 | 0.59 | 0.565 | 0.59 | 0.59 | +0.015 (+2.61%) | 52,000 |
25 Apr 2019 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 25,000 |
24 Apr 2019 | MYR | 0.575 | 0.585 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 65,000 |
23 Apr 2019 | MYR | 0.595 | 0.605 | 0.575 | 0.595 | 0.595 | +0.005 (+0.85%) | 134,000 |
22 Apr 2019 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | -0.01 (-1.67%) | 88,800 |
19 Apr 2019 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | MYR | 0.6 | 0.61 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 65,000 |
17 Apr 2019 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
16 Apr 2019 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
15 Apr 2019 | MYR | 0.605 | 0.605 | 0.585 | 0.6 | 0.6 | -0.05 (-7.69%) | 100,600 |
12 Apr 2019 | MYR | 0.59 | 0.66 | 0.59 | 0.65 | 0.65 | +0.06 (+10.17%) | 37,000 |
11 Apr 2019 | MYR | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 77,700 |
10 Apr 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
9 Apr 2019 | MYR | 0.575 | 0.61 | 0.575 | 0.61 | 0.61 | +0.035 (+6.09%) | 255,200 |
8 Apr 2019 | MYR | 0.58 | 0.585 | 0.55 | 0.575 | 0.575 | -0.025 (-4.17%) | 384,800 |
5 Apr 2019 | MYR | 0.585 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 49,000 |
4 Apr 2019 | MYR | 0.585 | 0.63 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 193,400 |
3 Apr 2019 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
2 Apr 2019 | MYR | 0.57 | 0.61 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 37,100 |
1 Apr 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |