Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | MYR | 0.64 | 0.69 | 0.63 | 0.69 | 0.69 | +0.06 (+9.52%) | 21,200 |
27 May 2019 | MYR | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 72,800 |
24 May 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.04 (-5.80%) | 7,000 |
23 May 2019 | MYR | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | +0.04 (+6.15%) | 56,200 |
21 May 2019 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 86,100 |
17 May 2019 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | -0.01 (-1.50%) | 3,000 |
16 May 2019 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 25,700 |
15 May 2019 | MYR | 0.685 | 0.685 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 181,700 |
14 May 2019 | MYR | 0.655 | 0.67 | 0.655 | 0.67 | 0.67 | 0.0 (0.0%) | 48,000 |
13 May 2019 | MYR | 0.695 | 0.695 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 137,700 |
10 May 2019 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 136,300 |
9 May 2019 | MYR | 0.735 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 114,800 |
8 May 2019 | MYR | 0.73 | 0.76 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 356,600 |
7 May 2019 | MYR | 0.72 | 0.74 | 0.715 | 0.73 | 0.73 | +0.01 (+1.39%) | 175,700 |
6 May 2019 | MYR | 0.73 | 0.745 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 292,100 |
3 May 2019 | MYR | 0.695 | 0.735 | 0.675 | 0.735 | 0.735 | +0.065 (+9.70%) | 1,472,300 |
2 May 2019 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 227,000 |
30 Apr 2019 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 120,500 |
29 Apr 2019 | MYR | 0.725 | 0.725 | 0.69 | 0.695 | 0.695 | -0.02 (-2.80%) | 332,600 |
26 Apr 2019 | MYR | 0.76 | 0.765 | 0.715 | 0.715 | 0.715 | +0.005 (+0.70%) | 2,546,400 |
25 Apr 2019 | MYR | 0.71 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 81,800 |
24 Apr 2019 | MYR | 0.695 | 0.72 | 0.695 | 0.71 | 0.71 | +0.015 (+2.16%) | 31,800 |
23 Apr 2019 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 157,400 |
22 Apr 2019 | MYR | 0.67 | 0.72 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 608,000 |
19 Apr 2019 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | +0.02 (+3.08%) | 319,400 |
18 Apr 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 10,000 |
17 Apr 2019 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 45,200 |
16 Apr 2019 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | +0.005 (+0.76%) | 50,000 |
15 Apr 2019 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
12 Apr 2019 | MYR | 0.66 | 0.665 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 38,000 |