Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | MYR | 4.52 | 4.61 | 4.48 | 4.6 | 4.6 | +0.11 (+2.45%) | 6,171,400 |
29 Apr 2019 | MYR | 4.55 | 4.55 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 2,238,200 |
26 Apr 2019 | MYR | 4.51 | 4.55 | 4.46 | 4.55 | 4.55 | +0.04 (+0.89%) | 2,232,100 |
25 Apr 2019 | MYR | 4.5 | 4.52 | 4.48 | 4.51 | 4.51 | 0.0 (0.0%) | 6,034,400 |
24 Apr 2019 | MYR | 4.57 | 4.57 | 4.49 | 4.51 | 4.51 | +0.02 (+0.45%) | 3,704,700 |
23 Apr 2019 | MYR | 4.53 | 4.53 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 5,407,400 |
22 Apr 2019 | MYR | 4.65 | 4.68 | 4.52 | 4.53 | 4.53 | -0.12 (-2.58%) | 5,929,800 |
19 Apr 2019 | MYR | 4.66 | 4.7 | 4.63 | 4.65 | 4.65 | -0.02 (-0.43%) | 195,700 |
18 Apr 2019 | MYR | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 3,779,800 |
17 Apr 2019 | MYR | 4.71 | 4.71 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,143,200 |
16 Apr 2019 | MYR | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 4,318,200 |
15 Apr 2019 | MYR | 4.72 | 4.74 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 6,158,200 |
12 Apr 2019 | MYR | 4.68 | 4.72 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 2,092,600 |
11 Apr 2019 | MYR | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | 0.0 (0.0%) | 2,212,900 |
10 Apr 2019 | MYR | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | 0.0 (0.0%) | 3,260,400 |
9 Apr 2019 | MYR | 4.72 | 4.72 | 4.65 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,812,300 |
8 Apr 2019 | MYR | 4.7 | 4.72 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 5,239,900 |
5 Apr 2019 | MYR | 4.7 | 4.7 | 4.67 | 4.7 | 4.7 | +0.01 (+0.21%) | 2,581,300 |
4 Apr 2019 | MYR | 4.65 | 4.69 | 4.63 | 4.69 | 4.69 | +0.05 (+1.08%) | 8,264,200 |
3 Apr 2019 | MYR | 4.66 | 4.66 | 4.61 | 4.64 | 4.64 | +0.03 (+0.65%) | 1,380,800 |
2 Apr 2019 | MYR | 4.56 | 4.66 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 1,965,300 |
1 Apr 2019 | MYR | 4.56 | 4.61 | 4.56 | 4.6 | 4.6 | +0.05 (+1.10%) | 3,852,800 |
29 Mar 2019 | MYR | 4.62 | 4.68 | 4.52 | 4.55 | 4.55 | -0.05 (-1.09%) | 4,449,300 |
28 Mar 2019 | MYR | 4.59 | 4.62 | 4.58 | 4.6 | 4.6 | +0.01 (+0.22%) | 4,104,900 |
27 Mar 2019 | MYR | 4.6 | 4.63 | 4.59 | 4.59 | 4.59 | -0.02 (-0.43%) | 1,620,900 |
26 Mar 2019 | MYR | 4.66 | 4.66 | 4.58 | 4.61 | 4.61 | +0.03 (+0.66%) | 3,471,600 |
25 Mar 2019 | MYR | 4.56 | 4.62 | 4.56 | 4.58 | 4.58 | -0.07 (-1.51%) | 1,154,900 |
22 Mar 2019 | MYR | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | +0.04 (+0.87%) | 2,630,900 |
21 Mar 2019 | MYR | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -0.05 (-1.07%) | 3,535,700 |
20 Mar 2019 | MYR | 4.65 | 4.68 | 4.58 | 4.66 | 4.66 | +0.01 (+0.22%) | 2,670,100 |